Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	46.73	47.71	46.73	47.58	717,465	-0.10(-0.22%)
Jun 27, 2014	47.25	47.96	47.13	47.68	890,252	+0.39(+0.82%)
Jun 26, 2014	47.32	47.56	46.63	47.29	517,625	+0.10(+0.22%)
Jun 25, 2014	46.49	47.48	46.46	47.19	383,222	+0.57(+1.21%)
Jun 24, 2014	46.97	47.70	46.52	46.63	404,532	-0.51(-1.09%)
Jun 23, 2014	47.01	47.61	46.97	47.14	501,255	+0.18(+0.38%)
Jun 20, 2014	46.87	47.86	46.81	46.96	1,686,087	+0.23(+0.50%)
Jun 19, 2014	46.80	46.91	46.15	46.73	372,104	+0.15(+0.31%)
Jun 18, 2014	46.21	46.74	45.80	46.58	425,920	+0.34(+0.74%)
Jun 17, 2014	45.64	46.56	45.41	46.24	551,284	+0.60(+1.31%)
Jun 16, 2014	45.57	46.03	45.40	45.64	414,490	-0.04(-0.09%)
Jun 13, 2014	45.33	45.91	45.26	45.68	483,711	+0.37(+0.81%)
Jun 12, 2014	46.62	46.71	45.16	45.31	750,644	-1.33(-2.85%)
Jun 11, 2014	46.69	46.81	46.08	46.64	573,516	-0.22(-0.48%)
Jun 10, 2014	47.80	48.02	46.81	46.87	746,128	-0.98(-2.04%)
Jun 06, 2014	47.47	48.08	47.32	47.84	313,064	+0.50(+1.05%)
Jun 05, 2014	46.25	47.35	45.97	47.35	407,171	+1.38(+3.00%)
Jun 04, 2014	46.12	46.40	45.91	45.97	356,613	-0.27(-0.57%)
Jun 03, 2014	46.25	46.51	45.84	46.23	345,553	-0.07(-0.15%)
Jun 02, 2014	46.36	46.51	45.67	46.30	480,361	-0.01(-0.02%)
May 30, 2014	47.16	47.41	46.21	46.31	609,902	-0.89(-1.89%)
May 29, 2014	47.29	47.38	46.49	47.20	555,102	+0.16(+0.35%)
May 28, 2014	46.55	47.17	46.15	47.04	513,891	+0.62(+1.33%)
May 27, 2014	46.52	47.10	46.33	46.42	387,214	+0.16(+0.35%)
May 23, 2014	45.58	46.26	46.26	46.26	468,032	+0.56(+1.22%)
May 22, 2014	44.96	45.91	44.80	45.70	335,958	+0.80(+1.77%)
May 21, 2014	44.77	45.16	44.58	44.90	416,190	+0.27(+0.60%)
May 20, 2014	45.35	45.55	44.42	44.64	464,201	-0.83(-1.83%)
May 19, 2014	44.89	45.72	44.88	45.47	452,487	+0.33(+0.72%)
May 16, 2014	44.73	45.16	44.58	45.14	408,354	+0.43(+0.96%)
May 15, 2014	45.16	45.24	43.92	44.72	675,062	-0.66(-1.45%)
May 14, 2014	46.59	46.66	45.28	45.37	483,800	-1.33(-2.84%)
May 13, 2014	46.67	47.17	46.60	46.70	570,853	+0.09(+0.18%)
May 12, 2014	46.19	46.86	46.19	46.62	719,236	+0.64(+1.39%)
May 09, 2014	46.15	46.41	45.56	45.98	488,620	-0.33(-0.72%)
May 08, 2014	46.71	47.51	46.14	46.31	682,899	-0.48(-1.02%)
May 07, 2014	46.92	47.27	46.13	46.79	538,832	-0.09(-0.20%)
May 06, 2014	46.87	47.30	46.48	46.88	812,356	-0.31(-0.65%)
May 05, 2014	46.99	47.26	46.35	47.19	891,066	+0.11(+0.24%)
May 02, 2014	46.81	47.69	46.67	47.08	842,954	+0.14(+0.29%)
May 01, 2014	47.34	47.75	46.71	46.94	912,555	-0.49(-1.03%)
Apr 30, 2014	46.75	47.53	46.00	47.43	1,301,869	+0.57(+1.22%)
Apr 29, 2014	46.36	47.26	44.71	46.86	2,098,919	-0.81(-1.70%)
Apr 28, 2014	48.05	48.08	46.52	47.67	880,445	-0.24(-0.50%)
Apr 25, 2014	48.53	48.68	47.72	47.91	481,128	-0.78(-1.60%)
Apr 24, 2014	49.33	49.74	48.56	48.69	697,085	-0.25(-0.51%)
Apr 23, 2014	49.01	49.38	48.87	48.93	502,414	-0.15(-0.31%)
Apr 22, 2014	48.76	49.29	48.56	49.09	692,208	+0.39(+0.81%)
Apr 21, 2014	48.93	49.03	47.99	48.69	518,100	-0.02(-0.04%)
Apr 17, 2014	49.10	48.71	48.71	48.71	544,227	-0.25(-0.51%)
Apr 16, 2014	48.92	49.10	48.45	48.96	432,982	+0.67(+1.40%)
Apr 15, 2014	47.95	48.75	47.17	48.28	599,366	+0.35(+0.73%)
Apr 14, 2014	48.27	49.03	47.41	47.93	803,203	-0.68(-1.41%)
Apr 11, 2014	48.55	49.04	48.09	48.62	865,303	-0.32(-0.66%)
Apr 10, 2014	50.33	50.36	48.83	48.94	858,642	-1.54(-3.05%)
Apr 09, 2014	49.71	50.49	49.39	50.48	551,848	+1.05(+2.13%)
Apr 08, 2014	49.10	49.59	48.52	49.43	808,364	+0.44(+0.89%)
Apr 07, 2014	49.11	50.04	48.26	48.99	1,443,977	-0.53(-1.07%)
Apr 04, 2014	51.48	51.56	49.49	49.52	968,379	-1.46(-2.87%)
Apr 03, 2014	51.26	51.65	50.45	50.98	786,799	-0.31(-0.60%)
Apr 02, 2014	50.73	51.40	50.39	51.29	1,295,597	+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.