Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	41.36	41.47	41.29	41.45	601,717	+0.15(+0.36%)
Jun 27, 2014	41.10	41.33	41.10	41.30	541,175	+0.12(+0.29%)
Jun 26, 2014	41.29	41.31	40.96	41.18	222,560	-0.07(-0.17%)
Jun 25, 2014	40.98	41.28	40.98	41.25	274,759	+0.21(+0.52%)
Jun 24, 2014	41.31	41.50	41.03	41.04	319,671	-0.25(-0.61%)
Jun 23, 2014	41.35	41.37	41.24	41.29	355,322	-0.02(-0.06%)
Jun 20, 2014	41.25	41.31	41.14	41.31	242,956	+0.19(+0.45%)
Jun 19, 2014	41.22	41.24	40.98	41.12	225,508	-0.02(-0.04%)
Jun 18, 2014	40.91	41.15	40.79	41.14	378,864	+0.24(+0.58%)
Jun 17, 2014	40.67	40.98	40.63	40.91	261,504	+0.21(+0.51%)
Jun 16, 2014	40.58	40.77	40.52	40.70	653,490	+0.06(+0.14%)
Jun 13, 2014	40.60	40.66	40.38	40.64	268,205	+0.12(+0.29%)
Jun 12, 2014	40.75	40.75	40.42	40.53	270,372	-0.28(-0.68%)
Jun 11, 2014	40.73	40.84	40.66	40.80	300,872	-0.09(-0.23%)
Jun 10, 2014	40.92	40.94	40.77	40.90	1,735,053	-0.03(-0.07%)
Jun 06, 2014	40.81	40.92	40.75	40.92	1,534,856	+0.25(+0.61%)
Jun 05, 2014	40.49	40.73	40.29	40.67	363,434	+0.26(+0.65%)
Jun 04, 2014	40.22	40.45	40.12	40.41	833,316	+0.13(+0.33%)
Jun 03, 2014	40.19	40.30	40.13	40.28	364,195	+0.01(+0.03%)
Jun 02, 2014	40.23	40.29	39.94	40.26	587,844	+0.07(+0.17%)
May 30, 2014	40.17	40.21	40.01	40.19	419,974	+0.04(+0.10%)
May 29, 2014	40.06	40.19	39.94	40.15	422,394	+0.19(+0.47%)
May 28, 2014	40.08	40.08	39.85	39.96	326,257	-0.07(-0.18%)
May 27, 2014	39.90	40.07	39.90	40.04	323,474	+0.31(+0.78%)
May 23, 2014	39.48	39.73	39.73	39.73	778,105	+0.20(+0.50%)
May 22, 2014	39.33	39.59	39.25	39.53	128,358	+0.26(+0.67%)
May 21, 2014	39.06	39.28	39.03	39.26	483,599	+0.32(+0.83%)
May 20, 2014	39.30	39.30	38.82	38.94	587,868	-0.42(-1.07%)
May 19, 2014	39.04	39.42	39.00	39.36	440,860	+0.22(+0.57%)
May 16, 2014	38.99	39.14	38.76	39.14	282,283	+0.23(+0.58%)
May 15, 2014	39.12	39.12	38.51	38.91	554,047	-0.30(-0.76%)
May 14, 2014	39.39	39.49	39.17	39.21	681,855	-0.24(-0.61%)
May 13, 2014	39.54	39.66	39.41	39.45	409,005	-0.07(-0.18%)
May 12, 2014	39.07	39.54	39.07	39.52	208,824	+0.58(+1.49%)
May 09, 2014	38.72	38.94	38.56	38.94	503,359	+0.15(+0.38%)
May 08, 2014	38.87	39.31	38.67	38.79	241,219	-0.16(-0.40%)
May 07, 2014	39.04	39.08	38.49	38.95	1,005,044	-0.04(-0.10%)
May 06, 2014	39.34	39.35	38.98	38.99	202,147	-0.39(-1.00%)
May 05, 2014	39.07	39.38	38.87	39.38	239,585	+0.14(+0.35%)
May 02, 2014	39.25	39.49	39.20	39.24	504,223	-0.00(-0.01%)
May 01, 2014	39.04	39.46	39.04	39.24	652,182	+0.13(+0.34%)
Apr 30, 2014	38.86	39.14	38.73	39.11	654,164	+0.23(+0.60%)
Apr 29, 2014	38.75	38.93	38.62	38.88	282,419	+0.25(+0.66%)
Apr 28, 2014	38.90	39.01	38.15	38.62	338,853	-0.12(-0.31%)
Apr 25, 2014	39.16	39.18	38.69	38.74	552,647	-0.56(-1.41%)
Apr 24, 2014	39.51	39.62	39.05	39.30	957,703	+0.00(+0.00%)
Apr 23, 2014	39.49	39.53	39.29	39.30	396,429	-0.16(-0.40%)
Apr 22, 2014	39.24	39.57	39.24	39.46	410,397	+0.34(+0.88%)
Apr 21, 2014	39.03	39.15	38.84	39.12	268,817	+0.15(+0.38%)
Apr 17, 2014	38.82	38.97	38.97	38.97	1,035,673	+0.12(+0.31%)
Apr 16, 2014	38.63	38.85	38.47	38.85	1,884,388	+0.50(+1.29%)
Apr 15, 2014	38.31	38.44	37.61	38.35	1,391,020	+0.24(+0.63%)
Apr 14, 2014	38.14	38.36	37.79	38.11	461,161	+0.23(+0.61%)
Apr 11, 2014	38.18	38.43	37.82	37.88	1,294,326	-0.53(-1.37%)
Apr 10, 2014	39.45	39.45	38.34	38.41	1,651,624	-1.06(-2.69%)
Apr 09, 2014	39.09	39.48	38.96	39.47	404,379	+0.54(+1.39%)
Apr 08, 2014	38.68	38.98	38.49	38.93	505,455	+0.26(+0.67%)
Apr 07, 2014	39.22	39.30	38.46	38.67	1,082,116	-0.70(-1.78%)
Apr 04, 2014	40.31	40.34	39.27	39.37	487,628	-0.74(-1.83%)
Apr 03, 2014	40.42	40.43	39.92	40.10	340,650	-0.25(-0.63%)
Apr 02, 2014	40.28	40.41	40.24	40.36	432,020	+0.14(+0.35%)

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.