Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	47.70	48.27	47.50	47.77	2,272,774	+0.36(+0.75%)
Jun 27, 2014	47.33	47.56	47.19	47.41	1,618,976	-0.05(-0.11%)
Jun 26, 2014	47.48	47.56	47.03	47.46	1,167,041	-0.12(-0.25%)
Jun 25, 2014	47.74	48.13	47.48	47.58	1,578,015	-0.06(-0.13%)
Jun 24, 2014	48.39	48.47	47.48	47.64	1,787,789	-0.96(-1.97%)
Jun 23, 2014	48.24	48.66	48.06	48.60	1,167,901	+0.30(+0.61%)
Jun 20, 2014	48.55	48.56	47.99	48.30	2,637,785	+0.01(+0.03%)
Jun 19, 2014	48.58	48.66	47.64	48.29	2,077,898	-0.37(-0.76%)
Jun 18, 2014	48.51	48.80	48.09	48.66	1,920,634	+0.11(+0.22%)
Jun 17, 2014	47.65	48.68	47.45	48.55	2,468,380	+0.82(+1.72%)
Jun 16, 2014	48.11	48.20	47.33	47.73	2,298,635	-0.37(-0.77%)
Jun 13, 2014	47.79	48.31	47.68	48.10	2,248,910	+0.38(+0.79%)
Jun 12, 2014	47.38	47.91	47.22	47.73	2,173,010	+0.29(+0.61%)
Jun 11, 2014	47.04	47.49	46.89	47.44	2,291,096	+0.29(+0.61%)
Jun 10, 2014	47.11	47.21	46.72	47.15	1,946,696	+0.14(+0.30%)
Jun 06, 2014	46.65	47.11	46.65	47.00	1,613,183	+0.53(+1.13%)
Jun 05, 2014	47.18	47.24	46.25	46.48	2,483,614	-0.50(-1.07%)
Jun 04, 2014	47.25	47.45	46.76	46.98	2,423,705	-0.49(-1.03%)
Jun 03, 2014	47.87	48.14	47.31	47.47	2,286,240	-0.64(-1.33%)
Jun 02, 2014	48.18	48.18	47.48	48.11	2,825,057	-0.03(-0.07%)
May 30, 2014	48.42	48.46	48.02	48.14	2,499,034	-0.31(-0.63%)
May 29, 2014	48.16	48.47	47.84	48.45	1,477,767	+0.35(+0.74%)
May 28, 2014	47.83	48.28	47.69	48.10	1,647,655	+0.17(+0.36%)
May 27, 2014	47.74	48.16	47.54	47.92	2,322,518	+0.45(+0.94%)
May 23, 2014	47.67	47.48	47.48	47.48	1,555,015	-0.12(-0.25%)
May 22, 2014	46.70	47.72	46.63	47.60	1,296,076	+0.78(+1.66%)
May 21, 2014	46.14	46.87	45.91	46.82	1,472,576	+1.00(+2.19%)
May 20, 2014	47.03	47.05	45.40	45.82	2,526,855	-1.22(-2.60%)
May 19, 2014	45.90	47.09	45.74	47.04	1,784,482	+1.12(+2.43%)
May 16, 2014	46.49	46.49	45.60	45.92	1,575,450	-0.53(-1.15%)
May 15, 2014	46.67	46.77	46.29	46.46	2,152,337	-0.22(-0.47%)
May 14, 2014	47.20	47.28	46.65	46.68	1,672,805	-0.52(-1.11%)
May 13, 2014	47.37	47.48	47.07	47.20	1,215,400	-0.21(-0.45%)
May 12, 2014	46.74	47.48	46.35	47.42	1,928,865	+0.88(+1.90%)
May 09, 2014	46.29	46.75	46.14	46.53	2,104,400	+0.28(+0.61%)
May 08, 2014	46.81	47.21	46.17	46.25	2,680,303	-0.80(-1.69%)
May 07, 2014	46.03	47.09	45.74	47.05	2,405,645	+1.21(+2.64%)
May 06, 2014	46.41	46.57	45.80	45.84	2,243,094	-0.80(-1.71%)
May 05, 2014	46.27	46.75	45.78	46.64	1,801,254	+0.12(+0.25%)
May 02, 2014	47.26	47.48	46.49	46.52	2,486,551	-0.74(-1.57%)
May 01, 2014	47.35	47.64	45.16	47.26	4,364,443	+0.19(+0.41%)
Apr 30, 2014	47.24	47.36	46.73	47.07	3,261,775	-0.29(-0.62%)
Apr 29, 2014	47.32	47.74	47.09	47.36	1,745,873	+0.05(+0.11%)
Apr 28, 2014	47.22	47.44	46.53	47.31	1,795,953	+0.24(+0.51%)
Apr 25, 2014	47.36	47.46	47.01	47.07	1,195,132	-0.34(-0.72%)
Apr 24, 2014	48.07	48.14	47.15	47.41	1,673,624	-0.33(-0.70%)
Apr 23, 2014	47.45	47.90	47.41	47.74	1,915,866	+0.17(+0.37%)
Apr 22, 2014	46.41	47.64	46.21	47.57	2,369,613	+1.14(+2.46%)
Apr 21, 2014	46.31	46.54	46.01	46.43	1,110,615	+0.09(+0.19%)
Apr 17, 2014	45.96	46.34	46.34	46.34	1,542,004	+0.38(+0.83%)
Apr 16, 2014	45.61	46.02	45.25	45.96	1,781,243	+0.63(+1.39%)
Apr 15, 2014	45.19	45.43	44.43	45.33	1,929,702	+0.36(+0.80%)
Apr 14, 2014	44.95	45.40	44.55	44.97	2,133,307	+0.20(+0.45%)
Apr 11, 2014	45.31	45.45	44.63	44.77	3,101,309	-0.95(-2.08%)
Apr 10, 2014	46.35	46.98	45.48	45.72	3,992,651	-0.78(-1.67%)
Apr 09, 2014	45.53	46.61	45.53	46.49	4,269,989	+0.27(+0.58%)
Apr 08, 2014	45.34	46.37	44.81	46.23	7,902,751	+1.03(+2.28%)
Apr 07, 2014	47.05	47.19	45.14	45.20	7,600,444	-2.01(-4.26%)
Apr 04, 2014	48.83	48.90	47.17	47.21	3,274,806	-1.06(-2.19%)
Apr 03, 2014	48.22	48.92	48.10	48.27	2,757,327	-0.06(-0.12%)
Apr 02, 2014	48.63	49.06	47.98	48.33	5,049,353	-0.26(-0.54%)

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.