Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	46.43	46.83	46.01	46.36	302,053	+0.10(+0.23%)
Jun 27, 2014	45.97	46.33	45.41	46.25	288,836	+0.05(+0.11%)
Jun 26, 2014	45.96	46.21	44.95	46.20	253,729	+0.14(+0.30%)
Jun 25, 2014	45.74	46.61	45.40	46.06	565,263	+0.29(+0.63%)
Jun 24, 2014	46.32	47.30	45.36	45.77	781,059	+0.92(+2.05%)
Jun 23, 2014	45.77	46.19	44.70	44.85	467,075	-0.86(-1.88%)
Jun 20, 2014	44.17	45.78	44.14	45.71	574,795	+1.68(+3.82%)
Jun 19, 2014	43.93	44.23	43.40	44.03	305,076	+0.24(+0.55%)
Jun 18, 2014	43.35	43.80	42.54	43.79	300,420	+0.74(+1.73%)
Jun 17, 2014	43.30	43.60	42.61	43.05	216,957	-0.20(-0.47%)
Jun 16, 2014	42.61	43.95	42.52	43.25	448,850	+0.22(+0.52%)
Jun 13, 2014	43.21	43.21	42.21	43.03	329,400	-0.02(-0.03%)
Jun 12, 2014	43.40	43.95	42.72	43.04	340,145	-0.42(-0.98%)
Jun 11, 2014	42.82	44.07	42.71	43.46	516,430	-0.06(-0.14%)
Jun 10, 2014	43.14	43.83	42.41	43.52	480,449	+1.04(+2.46%)
Jun 06, 2014	42.64	42.65	41.79	42.48	433,017	+0.39(+0.93%)
Jun 05, 2014	41.96	42.72	41.14	42.09	522,763	+0.52(+1.24%)
Jun 04, 2014	40.36	41.67	40.21	41.57	439,420	+0.83(+2.04%)
Jun 03, 2014	39.67	40.75	39.53	40.74	242,343	+0.41(+1.03%)
Jun 02, 2014	40.55	40.70	39.21	40.33	269,153	-0.01(-0.04%)
May 30, 2014	40.82	40.99	39.80	40.34	376,525	-0.41(-1.02%)
May 29, 2014	40.75	41.20	40.41	40.76	335,516	+0.55(+1.36%)
May 28, 2014	40.88	40.92	40.13	40.21	370,236	-0.40(-0.98%)
May 27, 2014	39.46	40.62	39.31	40.61	709,437	+1.91(+4.93%)
May 23, 2014	38.89	38.70	38.70	38.70	709,937	+0.11(+0.28%)
May 22, 2014	37.01	39.14	37.01	38.59	580,056	+1.56(+4.22%)
May 21, 2014	36.70	37.60	36.47	37.03	360,782	+0.44(+1.20%)
May 20, 2014	37.71	37.77	36.23	36.59	324,172	-1.12(-2.97%)
May 19, 2014	36.39	37.80	36.20	37.71	319,257	+1.08(+2.96%)
May 16, 2014	36.82	37.07	35.67	36.63	379,065	-0.14(-0.39%)
May 15, 2014	37.46	37.74	35.74	36.77	518,036	-0.97(-2.57%)
May 14, 2014	37.07	38.44	36.62	37.74	437,300	+0.43(+1.15%)
May 13, 2014	38.12	38.49	37.29	37.31	599,366	-0.55(-1.45%)
May 12, 2014	36.68	37.96	36.25	37.86	675,660	+1.81(+5.03%)
May 09, 2014	34.96	36.06	34.09	36.05	908,822	+0.92(+2.62%)
May 08, 2014	35.65	37.61	34.94	35.13	922,314	-1.34(-3.67%)
May 07, 2014	37.11	37.36	35.01	36.47	601,438	-0.56(-1.51%)
May 06, 2014	37.80	38.44	36.94	37.03	407,695	-1.28(-3.35%)
May 05, 2014	35.92	38.31	35.75	38.31	612,694	+1.33(+3.59%)
May 02, 2014	38.38	38.38	36.54	36.98	706,195	-1.14(-3.00%)
May 01, 2014	37.22	38.89	36.66	38.13	781,127	+0.89(+2.40%)
Apr 30, 2014	36.45	37.36	35.69	37.23	636,749	+0.15(+0.42%)
Apr 29, 2014	35.64	37.40	35.02	37.08	956,389	+1.91(+5.43%)
Apr 28, 2014	36.04	36.76	33.31	35.17	1,634,526	-0.23(-0.66%)
Apr 25, 2014	36.27	37.14	35.23	35.40	905,144	-1.84(-4.95%)
Apr 24, 2014	38.43	38.56	35.29	37.25	964,960	-0.45(-1.21%)
Apr 23, 2014	39.41	39.41	37.11	37.70	1,025,331	-1.21(-3.12%)
Apr 22, 2014	37.57	39.26	37.38	38.91	1,591,423	+2.43(+6.65%)
Apr 21, 2014	35.18	36.54	34.65	36.49	671,739	+1.61(+4.63%)
Apr 17, 2014	34.63	34.87	34.87	34.87	1,768,637	-0.17(-0.48%)
Apr 16, 2014	34.39	35.21	33.48	35.04	1,363,182	+1.62(+4.86%)
Apr 15, 2014	33.04	34.29	30.41	33.42	1,972,765	+0.52(+1.58%)
Apr 14, 2014	33.75	34.70	31.60	32.90	1,515,664	+0.00(+0.00%)
Apr 11, 2014	33.79	36.19	32.84	32.90	1,475,505	-1.96(-5.63%)
Apr 10, 2014	38.93	39.13	34.21	34.86	1,350,821	-4.38(-11.15%)
Apr 09, 2014	36.95	39.39	36.75	39.24	1,087,556	+2.93(+8.06%)
Apr 08, 2014	37.03	37.18	34.75	36.31	899,855	-0.36(-0.99%)
Apr 07, 2014	35.76	38.03	35.13	36.68	1,601,225	+0.38(+1.06%)
Apr 04, 2014	39.92	40.37	35.66	36.29	1,902,925	-3.17(-8.03%)
Apr 03, 2014	41.92	41.92	38.48	39.46	820,290	-2.27(-5.43%)
Apr 02, 2014	42.67	43.06	40.98	41.73	597,456	+0.06(+0.16%)

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.