Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	46.26	46.40	45.85	46.27	1,307,187	-0.06(-0.13%)
Jun 27, 2014	46.08	46.41	45.97	46.33	1,649,617	+0.12(+0.26%)
Jun 26, 2014	46.69	46.70	45.90	46.21	2,466,607	-0.52(-1.12%)
Jun 25, 2014	45.98	46.83	45.92	46.74	1,990,647	+0.62(+1.34%)
Jun 24, 2014	46.03	46.37	46.02	46.12	1,307,577	-0.03(-0.07%)
Jun 23, 2014	46.01	46.21	45.83	46.15	1,011,444	+0.14(+0.29%)
Jun 20, 2014	45.86	46.33	45.82	46.02	2,441,387	+0.20(+0.44%)
Jun 19, 2014	45.66	45.92	45.57	45.82	1,613,042	+0.20(+0.44%)
Jun 18, 2014	45.63	45.76	45.36	45.61	1,106,896	-0.10(-0.22%)
Jun 17, 2014	45.32	45.87	45.31	45.71	1,289,457	+0.36(+0.78%)
Jun 16, 2014	45.40	45.53	45.18	45.36	803,049	-0.16(-0.35%)
Jun 13, 2014	45.34	45.65	45.32	45.52	825,223	+0.16(+0.35%)
Jun 12, 2014	45.82	45.82	45.16	45.36	810,982	-0.45(-0.98%)
Jun 11, 2014	46.26	46.26	45.78	45.81	706,762	-0.58(-1.25%)
Jun 10, 2014	46.42	46.49	46.26	46.39	784,993	+0.04(+0.09%)
Jun 06, 2014	45.91	46.40	45.88	46.35	1,058,999	+0.44(+0.95%)
Jun 05, 2014	45.56	45.92	45.39	45.91	1,001,361	+0.30(+0.66%)
Jun 04, 2014	45.39	45.63	45.22	45.60	1,222,997	+0.16(+0.35%)
Jun 03, 2014	45.34	45.60	45.32	45.44	597,549	-0.13(-0.28%)
Jun 02, 2014	45.54	45.73	45.25	45.57	1,005,575	+0.00(+0.00%)
May 30, 2014	45.47	45.62	45.38	45.57	979,017	+0.08(+0.17%)
May 29, 2014	45.66	45.66	45.39	45.50	1,379,706	+0.10(+0.22%)
May 28, 2014	45.22	45.60	45.05	45.39	1,401,770	+0.25(+0.56%)
May 27, 2014	45.13	45.39	44.91	45.14	987,323	+0.22(+0.49%)
May 23, 2014	44.79	44.92	44.92	44.92	788,406	+0.13(+0.30%)
May 22, 2014	44.82	44.84	44.65	44.79	492,635	-0.01(-0.02%)
May 21, 2014	44.87	45.02	44.71	44.80	985,095	-0.01(-0.02%)
May 20, 2014	45.34	45.40	44.77	44.81	1,097,752	-0.45(-1.00%)
May 19, 2014	44.79	45.33	44.66	45.26	2,755,364	+0.32(+0.71%)
May 16, 2014	45.21	45.39	44.74	44.94	3,069,722	-0.34(-0.74%)
May 15, 2014	45.65	45.65	45.13	45.28	1,256,874	-0.41(-0.90%)
May 14, 2014	45.95	46.07	45.66	45.69	910,156	-0.32(-0.70%)
May 13, 2014	46.22	46.22	45.98	46.01	1,182,184	-0.20(-0.44%)
May 12, 2014	45.38	46.26	45.35	46.21	2,769,473	+0.98(+2.16%)
May 09, 2014	45.13	45.29	44.87	45.23	1,669,565	+0.23(+0.50%)
May 08, 2014	45.09	45.46	44.89	45.01	1,490,830	-0.20(-0.45%)
May 07, 2014	45.41	45.48	44.93	45.21	1,531,858	+0.01(+0.02%)
May 06, 2014	45.76	45.77	45.17	45.20	1,462,115	-0.66(-1.43%)
May 05, 2014	45.55	46.09	45.39	45.86	1,417,118	+0.11(+0.24%)
May 02, 2014	45.26	45.87	45.18	45.75	1,860,463	+0.63(+1.40%)
May 01, 2014	45.03	45.27	43.87	45.12	2,190,815	+0.15(+0.34%)
Apr 30, 2014	44.53	45.11	44.24	44.97	2,263,266	+0.53(+1.19%)
Apr 29, 2014	43.96	44.44	43.74	44.43	1,876,306	+0.76(+1.73%)
Apr 28, 2014	43.91	44.28	43.23	43.68	1,143,453	+0.08(+0.19%)
Apr 25, 2014	43.98	44.00	43.56	43.59	900,978	-0.63(-1.43%)
Apr 24, 2014	45.02	45.02	44.10	44.22	1,899,469	-0.63(-1.41%)
Apr 23, 2014	44.19	44.98	44.19	44.86	2,526,315	+0.66(+1.50%)
Apr 22, 2014	44.16	44.35	43.99	44.19	1,193,235	+0.00(+0.00%)
Apr 21, 2014	44.52	44.59	43.90	44.19	834,227	-0.14(-0.32%)
Apr 17, 2014	43.94	44.33	44.33	44.33	1,674,012	+0.15(+0.34%)
Apr 16, 2014	44.26	44.50	44.07	44.18	1,543,800	+0.29(+0.67%)
Apr 15, 2014	43.70	44.14	43.42	43.89	2,339,364	+0.40(+0.91%)
Apr 14, 2014	43.47	43.59	43.06	43.49	1,449,997	+0.34(+0.78%)
Apr 11, 2014	43.28	43.67	42.91	43.16	1,751,775	-0.45(-1.02%)
Apr 10, 2014	44.68	44.74	43.60	43.60	1,042,690	-1.01(-2.26%)
Apr 09, 2014	44.54	44.65	44.07	44.61	1,300,210	+0.28(+0.63%)
Apr 08, 2014	44.51	44.55	44.06	44.33	1,506,362	-0.19(-0.43%)
Apr 07, 2014	44.62	44.82	43.96	44.53	3,898,362	-0.22(-0.49%)
Apr 04, 2014	45.92	45.94	44.65	44.75	1,504,287	-0.83(-1.83%)
Apr 03, 2014	45.64	45.74	45.46	45.58	1,264,451	+0.00(+0.00%)
Apr 02, 2014	45.37	45.73	45.23	45.58	1,433,622	+0.20(+0.45%)

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.