Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	46.91	47.89	46.91	47.76	714,695	-0.10(-0.22%)
Jun 27, 2014	47.43	48.15	47.31	47.86	886,815	+0.39(+0.82%)
Jun 26, 2014	47.50	47.74	46.81	47.48	515,627	+0.10(+0.22%)
Jun 25, 2014	46.67	47.67	46.64	47.37	381,742	+0.57(+1.21%)
Jun 24, 2014	47.15	47.88	46.70	46.81	402,970	-0.52(-1.09%)
Jun 23, 2014	47.19	47.79	47.15	47.32	499,320	+0.18(+0.38%)
Jun 20, 2014	47.06	48.05	46.99	47.14	1,679,579	+0.23(+0.50%)
Jun 19, 2014	46.98	47.09	46.33	46.91	370,668	+0.15(+0.31%)
Jun 18, 2014	46.39	46.92	45.98	46.76	424,276	+0.34(+0.74%)
Jun 17, 2014	45.82	46.74	45.59	46.42	549,156	+0.60(+1.31%)
Jun 16, 2014	45.75	46.20	45.58	45.82	412,890	-0.04(-0.09%)
Jun 13, 2014	45.51	46.09	45.44	45.86	481,844	+0.37(+0.81%)
Jun 12, 2014	46.80	46.89	45.33	45.49	747,746	-1.33(-2.85%)
Jun 11, 2014	46.87	47.00	46.26	46.82	571,302	-0.22(-0.48%)
Jun 10, 2014	47.98	48.21	47.00	47.05	743,248	-0.98(-2.04%)
Jun 06, 2014	47.66	48.27	47.50	48.03	311,856	+0.50(+1.05%)
Jun 05, 2014	46.43	47.54	46.15	47.53	405,599	+1.38(+3.00%)
Jun 04, 2014	46.30	46.58	46.08	46.14	355,236	-0.27(-0.57%)
Jun 03, 2014	46.43	46.69	46.02	46.41	344,219	-0.07(-0.15%)
Jun 02, 2014	46.54	46.69	45.84	46.48	478,507	-0.01(-0.02%)
May 30, 2014	47.34	47.59	46.39	46.49	607,548	-0.89(-1.89%)
May 29, 2014	47.48	47.56	46.67	47.38	552,959	+0.16(+0.35%)
May 28, 2014	46.73	47.36	46.32	47.22	511,908	+0.62(+1.33%)
May 27, 2014	46.70	47.28	46.51	46.60	385,720	+0.16(+0.35%)
May 23, 2014	45.76	46.44	46.44	46.44	466,226	+0.56(+1.22%)
May 22, 2014	45.13	46.08	44.97	45.88	334,661	+0.80(+1.77%)
May 21, 2014	44.94	45.34	44.75	45.08	414,584	+0.27(+0.59%)
May 20, 2014	45.52	45.73	44.60	44.81	462,409	-0.83(-1.83%)
May 19, 2014	45.06	45.89	45.06	45.65	450,740	+0.33(+0.72%)
May 16, 2014	44.91	45.34	44.76	45.32	406,778	+0.43(+0.96%)
May 15, 2014	45.34	45.41	44.09	44.89	672,456	-0.66(-1.45%)
May 14, 2014	46.77	46.84	45.46	45.55	481,932	-1.33(-2.84%)
May 13, 2014	46.85	47.35	46.78	46.88	568,649	+0.09(+0.18%)
May 12, 2014	46.37	47.04	46.37	46.80	716,459	+0.64(+1.39%)
May 09, 2014	46.33	46.59	45.73	46.15	486,734	-0.33(-0.72%)
May 08, 2014	46.89	47.69	46.32	46.49	680,262	-0.48(-1.02%)
May 07, 2014	47.10	47.45	46.31	46.97	536,752	-0.09(-0.20%)
May 06, 2014	47.05	47.48	46.66	47.06	809,220	-0.31(-0.65%)
May 05, 2014	47.18	47.44	46.53	47.37	887,626	+0.11(+0.24%)
May 02, 2014	47.00	47.87	46.85	47.26	839,700	+0.14(+0.29%)
May 01, 2014	47.53	47.94	46.89	47.12	909,032	-0.49(-1.03%)
Apr 30, 2014	46.93	47.72	46.18	47.61	1,296,844	+0.57(+1.22%)
Apr 29, 2014	46.54	47.44	44.89	47.04	2,090,817	-0.81(-1.70%)
Apr 28, 2014	48.24	48.26	46.70	47.85	877,046	-0.24(-0.50%)
Apr 25, 2014	48.72	48.87	47.90	48.09	479,271	-0.78(-1.60%)
Apr 24, 2014	49.52	49.93	48.75	48.87	694,394	-0.25(-0.51%)
Apr 23, 2014	49.20	49.57	49.06	49.12	500,475	-0.15(-0.31%)
Apr 22, 2014	48.95	49.48	48.74	49.28	689,536	+0.39(+0.81%)
Apr 21, 2014	49.12	49.22	48.18	48.88	516,099	-0.02(-0.04%)
Apr 17, 2014	49.29	48.90	48.90	48.90	542,126	-0.25(-0.51%)
Apr 16, 2014	49.11	49.29	48.63	49.15	431,311	+0.68(+1.40%)
Apr 15, 2014	48.14	48.94	47.36	48.47	597,052	+0.35(+0.73%)
Apr 14, 2014	48.45	49.22	47.60	48.12	800,103	-0.69(-1.41%)
Apr 11, 2014	48.74	49.23	48.27	48.80	861,962	-0.33(-0.66%)
Apr 10, 2014	50.52	50.55	49.02	49.13	855,327	-1.54(-3.05%)
Apr 09, 2014	49.90	50.68	49.59	50.67	549,717	+1.05(+2.13%)
Apr 08, 2014	49.29	49.78	48.71	49.62	805,243	+0.44(+0.89%)
Apr 07, 2014	49.30	50.24	48.44	49.18	1,438,403	-0.53(-1.07%)
Apr 04, 2014	51.68	51.76	49.68	49.71	964,641	-1.47(-2.87%)
Apr 03, 2014	51.46	51.85	50.64	51.18	783,762	-0.31(-0.60%)
Apr 02, 2014	50.92	51.60	50.58	51.49	1,290,596	+0.48(+0.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.