Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	46.99	47.25	46.55	46.94	960,962	+0.03(+0.06%)
Jun 27, 2014	46.44	47.37	46.05	46.91	1,303,786	+0.28(+0.60%)
Jun 26, 2014	48.50	48.50	46.13	46.63	3,580,487	-1.31(-2.73%)
Jun 25, 2014	47.97	48.49	46.71	47.94	2,543,963	+0.12(+0.25%)
Jun 24, 2014	49.32	49.36	47.79	47.82	1,148,685	-1.65(-3.34%)
Jun 23, 2014	48.85	49.84	48.67	49.47	1,279,805	+0.72(+1.48%)
Jun 20, 2014	48.22	48.85	47.72	48.75	1,464,041	+0.75(+1.56%)
Jun 19, 2014	47.85	48.10	47.02	48.00	1,360,364	+0.23(+0.48%)
Jun 18, 2014	47.92	48.10	47.11	47.77	1,414,046	-0.24(-0.50%)
Jun 17, 2014	48.12	49.04	47.96	48.01	1,396,347	-0.10(-0.21%)
Jun 16, 2014	46.98	48.11	46.87	48.11	1,827,922	+1.14(+2.43%)
Jun 13, 2014	47.78	47.86	46.83	46.97	1,888,827	-0.80(-1.67%)
Jun 12, 2014	48.10	48.27	47.53	47.77	1,035,210	-0.43(-0.89%)
Jun 11, 2014	48.68	48.68	47.43	48.20	1,293,544	-0.58(-1.19%)
Jun 10, 2014	48.94	48.98	48.27	48.78	629,564	-0.44(-0.89%)
Jun 06, 2014	50.02	50.25	49.12	49.22	1,813,861	-0.21(-0.42%)
Jun 05, 2014	47.49	49.65	47.49	49.43	3,000,081	+1.94(+4.09%)
Jun 04, 2014	46.91	47.55	46.85	47.49	1,187,264	+0.53(+1.13%)
Jun 03, 2014	46.74	47.37	46.66	46.96	1,171,169	+0.23(+0.49%)
Jun 02, 2014	47.08	47.28	46.36	46.73	911,574	-0.27(-0.57%)
May 30, 2014	47.38	47.83	46.92	47.00	875,523	-0.42(-0.89%)
May 29, 2014	47.30	47.50	46.89	47.42	671,664	+0.32(+0.68%)
May 28, 2014	46.60	47.50	46.21	47.10	821,766	-0.17(-0.36%)
May 27, 2014	48.08	48.13	46.73	47.27	1,148,843	-0.63(-1.32%)
May 23, 2014	47.43	47.90	47.90	47.90	1,177,000	+0.35(+0.74%)
May 22, 2014	47.15	47.88	46.99	47.55	942,624	+0.55(+1.17%)
May 21, 2014	46.11	47.41	46.11	47.00	1,552,496	+1.10(+2.40%)
May 20, 2014	45.84	46.19	45.45	45.90	775,121	+0.10(+0.22%)
May 19, 2014	44.91	46.24	44.91	45.80	1,288,179	+0.64(+1.42%)
May 16, 2014	45.37	45.71	44.49	45.16	1,797,468	-0.67(-1.46%)
May 15, 2014	45.92	46.00	44.92	45.83	919,435	-0.25(-0.54%)
May 14, 2014	46.05	46.95	45.94	46.08	2,450,850	+0.05(+0.11%)
May 13, 2014	44.71	46.06	44.55	46.03	2,017,613	+1.45(+3.25%)
May 12, 2014	44.41	44.82	44.12	44.58	1,368,784	+0.22(+0.50%)
May 09, 2014	43.77	44.49	43.37	44.36	1,420,367	+0.59(+1.35%)
May 08, 2014	44.37	45.13	43.57	43.77	1,243,472	-0.78(-1.75%)
May 07, 2014	45.37	45.62	44.11	44.55	1,562,030	-0.79(-1.74%)
May 06, 2014	45.00	46.99	43.76	45.34	3,415,944	-0.02(-0.04%)
May 05, 2014	45.30	45.63	44.59	45.36	2,552,783	-0.05(-0.11%)
May 02, 2014	45.71	45.93	44.97	45.41	2,042,755	-0.10(-0.22%)
May 01, 2014	45.03	45.79	44.40	45.51	1,976,820	+0.43(+0.95%)
Apr 30, 2014	45.55	45.65	44.69	45.08	1,557,970	-0.63(-1.38%)
Apr 29, 2014	46.15	46.32	45.02	45.71	1,640,556	-0.55(-1.19%)
Apr 28, 2014	46.23	46.53	45.41	46.26	2,086,395	+0.14(+0.30%)
Apr 25, 2014	43.88	46.49	43.68	46.12	5,474,945	+3.86(+9.13%)
Apr 24, 2014	42.23	43.01	42.10	42.26	2,061,504	+0.23(+0.55%)
Apr 23, 2014	40.49	42.12	40.49	42.03	2,126,837	+1.69(+4.19%)
Apr 22, 2014	39.65	40.82	39.65	40.34	948,298	+0.44(+1.10%)
Apr 21, 2014	39.64	40.50	39.53	39.90	1,411,918	+0.18(+0.45%)
Apr 17, 2014	38.63	39.72	39.72	39.72	2,245,900	+0.97(+2.50%)
Apr 16, 2014	39.68	39.68	38.46	38.75	1,230,637	-0.69(-1.75%)
Apr 15, 2014	39.48	40.08	38.70	39.44	1,661,681	-0.01(-0.03%)
Apr 14, 2014	39.67	39.86	39.10	39.45	1,090,931	+0.11(+0.28%)
Apr 11, 2014	40.00	40.34	39.20	39.34	1,733,708	-0.73(-1.82%)
Apr 10, 2014	40.60	40.90	39.98	40.07	2,083,681	-0.54(-1.33%)
Apr 09, 2014	40.64	40.98	40.00	40.61	1,502,381	+0.03(+0.07%)
Apr 08, 2014	40.05	40.98	39.66	40.58	1,368,884	+0.43(+1.07%)
Apr 07, 2014	41.74	41.82	39.73	40.15	1,888,615	-1.73(-4.13%)
Apr 04, 2014	42.72	43.92	41.70	41.88	1,797,658	-0.55(-1.30%)
Apr 03, 2014	42.60	42.91	42.02	42.43	1,539,182	-0.17(-0.40%)
Apr 02, 2014	42.59	43.29	42.51	42.60	1,815,686	+0.04(+0.09%)

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.