Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	47.24	47.25	46.93	46.98	858,577	-0.20(-0.41%)
Jun 27, 2014	47.02	47.18	46.94	47.18	258,749	+0.18(+0.38%)
Jun 26, 2014	47.06	47.15	46.84	47.00	114,102	+0.09(+0.20%)
Jun 25, 2014	46.70	46.90	46.69	46.90	129,046	+0.21(+0.46%)
Jun 24, 2014	46.87	47.04	46.63	46.69	148,396	-0.10(-0.21%)
Jun 23, 2014	46.77	46.84	46.68	46.79	146,013	-0.02(-0.03%)
Jun 20, 2014	46.69	46.85	46.67	46.80	149,316	+0.02(+0.05%)
Jun 19, 2014	46.90	46.90	46.65	46.78	171,117	-0.14(-0.30%)
Jun 18, 2014	46.52	46.97	46.34	46.92	174,935	+0.42(+0.90%)
Jun 17, 2014	46.52	46.52	46.38	46.50	184,095	-0.02(-0.05%)
Jun 16, 2014	46.65	46.73	46.46	46.53	169,467	-0.25(-0.55%)
Jun 13, 2014	46.70	46.80	46.60	46.78	64,793	+0.15(+0.31%)
Jun 12, 2014	46.83	46.90	46.55	46.63	184,866	-0.15(-0.33%)
Jun 11, 2014	46.84	46.86	46.70	46.79	102,498	-0.15(-0.33%)
Jun 10, 2014	46.87	46.97	46.73	46.94	104,583	+0.29(+0.63%)
Jun 06, 2014	46.57	46.73	46.43	46.65	800,362	+0.32(+0.68%)
Jun 05, 2014	46.23	46.41	46.21	46.33	151,446	+0.32(+0.71%)
Jun 04, 2014	46.12	46.13	45.89	46.01	203,756	-0.24(-0.52%)
Jun 03, 2014	46.05	46.35	46.01	46.25	171,063	+0.25(+0.54%)
Jun 02, 2014	46.17	46.17	46.00	46.00	91,965	-0.06(-0.13%)
May 30, 2014	46.44	46.44	46.02	46.06	216,799	-0.54(-1.16%)
May 29, 2014	46.53	46.63	46.46	46.60	192,357	+0.24(+0.52%)
May 28, 2014	46.28	46.48	46.22	46.36	281,519	+0.17(+0.37%)
May 27, 2014	46.42	46.43	45.99	46.19	1,115,717	-0.30(-0.65%)
May 23, 2014	46.57	46.50	46.50	46.50	124,989	+0.01(+0.02%)
May 22, 2014	46.36	46.50	46.36	46.49	52,897	+0.32(+0.70%)
May 21, 2014	45.99	46.18	45.91	46.16	120,787	+0.36(+0.78%)
May 20, 2014	45.90	46.16	45.73	45.81	284,065	-0.52(-1.12%)
May 19, 2014	46.29	46.37	46.17	46.33	69,371	+0.05(+0.10%)
May 16, 2014	45.95	46.29	45.95	46.28	69,741	+0.55(+1.20%)
May 15, 2014	45.90	45.98	45.60	45.73	148,297	-0.32(-0.70%)
May 14, 2014	45.99	46.15	45.98	46.06	170,220	+0.19(+0.42%)
May 13, 2014	45.71	45.93	45.71	45.86	119,715	+0.07(+0.15%)
May 12, 2014	45.60	45.79	45.54	45.79	150,693	+0.39(+0.85%)
May 09, 2014	45.48	45.49	45.30	45.41	66,505	+0.05(+0.10%)
May 08, 2014	45.41	45.59	45.34	45.36	148,797	-0.02(-0.05%)
May 07, 2014	45.16	45.41	45.04	45.38	210,153	+0.19(+0.41%)
May 06, 2014	44.93	45.38	44.90	45.20	87,553	+0.09(+0.19%)
May 05, 2014	45.14	45.20	45.00	45.11	121,995	-0.26(-0.58%)
May 02, 2014	45.15	45.48	45.12	45.38	122,260	+0.24(+0.53%)
May 01, 2014	44.97	45.23	44.97	45.14	196,798	+0.12(+0.27%)
Apr 30, 2014	44.74	45.03	44.72	45.01	127,878	+0.15(+0.34%)
Apr 29, 2014	44.80	45.06	44.59	44.86	90,715	+0.26(+0.59%)
Apr 28, 2014	44.49	44.66	44.32	44.59	304,106	+0.18(+0.40%)
Apr 25, 2014	44.58	44.65	44.25	44.42	251,964	-0.48(-1.07%)
Apr 24, 2014	44.92	44.92	44.56	44.90	206,640	+0.14(+0.31%)
Apr 23, 2014	45.07	45.07	44.65	44.76	630,241	-0.39(-0.86%)
Apr 22, 2014	45.03	45.23	45.03	45.14	133,515	+0.02(+0.03%)
Apr 21, 2014	45.26	45.26	45.03	45.13	120,562	-0.21(-0.46%)
Apr 17, 2014	45.14	45.34	45.34	45.34	142,974	+0.21(+0.46%)
Apr 16, 2014	44.83	45.15	44.82	45.13	181,842	+0.36(+0.79%)
Apr 15, 2014	44.99	45.05	44.29	44.77	374,232	-0.26(-0.57%)
Apr 14, 2014	45.19	45.27	44.93	45.03	1,104,345	-0.03(-0.07%)
Apr 11, 2014	44.91	45.10	44.84	45.06	1,283,158	+0.07(+0.15%)
Apr 10, 2014	45.26	45.51	44.95	44.99	262,007	-0.32(-0.72%)
Apr 09, 2014	45.12	45.42	44.85	45.31	270,463	+0.46(+1.03%)
Apr 08, 2014	44.75	45.09	44.70	44.85	269,241	+0.44(+0.99%)
Apr 07, 2014	44.38	44.53	44.25	44.41	164,446	+0.13(+0.30%)
Apr 04, 2014	44.59	44.95	44.22	44.28	510,888	-0.04(-0.09%)
Apr 03, 2014	44.40	44.42	44.00	44.32	2,397,886	-0.19(-0.43%)
Apr 02, 2014	44.47	44.58	44.38	44.51	1,990,593	-0.12(-0.26%)

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.