Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	46.90	47.88	46.90	47.75	714,800	-0.10(-0.22%)
Jun 27, 2014	47.43	48.14	47.31	47.86	886,946	+0.39(+0.82%)
Jun 26, 2014	47.50	47.74	46.80	47.47	515,703	+0.10(+0.22%)
Jun 25, 2014	46.66	47.66	46.64	47.37	381,798	+0.57(+1.21%)
Jun 24, 2014	47.14	47.87	46.70	46.80	403,029	-0.52(-1.09%)
Jun 23, 2014	47.19	47.78	47.14	47.32	499,393	+0.18(+0.38%)
Jun 20, 2014	47.05	48.04	46.98	47.13	1,679,826	+0.23(+0.50%)
Jun 19, 2014	46.97	47.08	46.33	46.90	370,722	+0.15(+0.31%)
Jun 18, 2014	46.39	46.91	45.97	46.76	424,338	+0.34(+0.74%)
Jun 17, 2014	45.81	46.73	45.58	46.41	549,237	+0.60(+1.31%)
Jun 16, 2014	45.74	46.20	45.57	45.81	412,951	-0.04(-0.09%)
Jun 13, 2014	45.50	46.09	45.43	45.85	481,915	+0.37(+0.81%)
Jun 12, 2014	46.79	46.89	45.33	45.48	747,856	-1.33(-2.85%)
Jun 11, 2014	46.86	46.99	46.25	46.82	571,386	-0.22(-0.48%)
Jun 10, 2014	47.98	48.20	46.99	47.04	743,357	-0.98(-2.04%)
Jun 06, 2014	47.65	48.26	47.50	48.02	311,902	+0.50(+1.05%)
Jun 05, 2014	46.42	47.53	46.15	47.52	405,659	+1.38(+3.00%)
Jun 04, 2014	46.29	46.58	46.08	46.14	355,288	-0.27(-0.57%)
Jun 03, 2014	46.42	46.69	46.01	46.40	344,269	-0.07(-0.15%)
Jun 02, 2014	46.53	46.69	45.84	46.47	478,577	-0.01(-0.02%)
May 30, 2014	47.33	47.59	46.39	46.48	607,637	-0.89(-1.89%)
May 29, 2014	47.47	47.56	46.66	47.38	553,040	+0.16(+0.35%)
May 28, 2014	46.72	47.35	46.32	47.21	511,983	+0.62(+1.33%)
May 27, 2014	46.70	47.27	46.51	46.59	385,776	+0.16(+0.35%)
May 23, 2014	45.75	46.43	46.43	46.43	466,294	+0.56(+1.22%)
May 22, 2014	45.12	46.08	44.97	45.87	334,711	+0.80(+1.77%)
May 21, 2014	44.93	45.33	44.74	45.07	414,645	+0.27(+0.60%)
May 20, 2014	45.52	45.72	44.59	44.80	462,477	-0.83(-1.83%)
May 19, 2014	45.05	45.89	45.05	45.64	450,807	+0.33(+0.72%)
May 16, 2014	44.90	45.33	44.75	45.31	406,838	+0.43(+0.96%)
May 15, 2014	45.33	45.41	44.08	44.88	672,555	-0.66(-1.45%)
May 14, 2014	46.77	46.83	45.45	45.54	482,003	-1.33(-2.84%)
May 13, 2014	46.84	47.34	46.77	46.88	568,733	+0.09(+0.18%)
May 12, 2014	46.36	47.03	46.36	46.79	716,564	+0.64(+1.39%)
May 09, 2014	46.32	46.59	45.73	46.15	486,805	-0.33(-0.72%)
May 08, 2014	46.89	47.68	46.31	46.48	680,363	-0.48(-1.02%)
May 07, 2014	47.09	47.44	46.30	46.96	536,831	-0.09(-0.20%)
May 06, 2014	47.04	47.48	46.65	47.06	809,339	-0.31(-0.65%)
May 05, 2014	47.17	47.43	46.53	47.37	887,757	+0.11(+0.24%)
May 02, 2014	46.99	47.87	46.84	47.25	839,824	+0.14(+0.29%)
May 01, 2014	47.52	47.93	46.89	47.12	909,166	-0.49(-1.03%)
Apr 30, 2014	46.92	47.71	46.17	47.61	1,297,034	+0.57(+1.22%)
Apr 29, 2014	46.53	47.43	44.88	47.03	2,091,124	-0.81(-1.70%)
Apr 28, 2014	48.23	48.26	46.70	47.85	877,175	-0.24(-0.50%)
Apr 25, 2014	48.71	48.86	47.90	48.09	479,342	-0.78(-1.60%)
Apr 24, 2014	49.51	49.92	48.74	48.87	694,496	-0.25(-0.51%)
Apr 23, 2014	49.19	49.56	49.06	49.12	500,548	-0.15(-0.31%)
Apr 22, 2014	48.94	49.48	48.74	49.27	689,637	+0.39(+0.81%)
Apr 21, 2014	49.12	49.21	48.17	48.88	516,175	-0.02(-0.04%)
Apr 17, 2014	49.28	48.89	48.89	48.89	542,206	-0.25(-0.51%)
Apr 16, 2014	49.11	49.29	48.63	49.14	431,374	+0.68(+1.40%)
Apr 15, 2014	48.13	48.94	47.35	48.46	597,140	+0.35(+0.73%)
Apr 14, 2014	48.45	49.21	47.59	48.11	800,221	-0.69(-1.41%)
Apr 11, 2014	48.73	49.22	48.27	48.80	862,089	-0.33(-0.66%)
Apr 10, 2014	50.51	50.55	49.01	49.12	855,453	-1.54(-3.05%)
Apr 09, 2014	49.90	50.68	49.58	50.67	549,798	+1.05(+2.13%)
Apr 08, 2014	49.29	49.78	48.70	49.61	805,362	+0.44(+0.89%)
Apr 07, 2014	49.30	50.23	48.44	49.18	1,438,615	-0.53(-1.07%)
Apr 04, 2014	51.67	51.76	49.67	49.71	964,783	-1.47(-2.87%)
Apr 03, 2014	51.45	51.84	50.63	51.17	783,877	-0.31(-0.60%)
Apr 02, 2014	50.92	51.59	50.57	51.48	1,290,786	+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.