Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	52.39	53.53	52.29	53.10	3,210,105	+0.89(+1.71%)
Jun 27, 2014	52.43	53.00	51.52	52.21	5,866,641	-0.31(-0.59%)
Jun 26, 2014	53.31	53.42	51.41	52.52	5,944,524	-1.03(-1.92%)
Jun 25, 2014	53.20	54.10	52.57	53.55	3,383,167	+0.29(+0.55%)
Jun 24, 2014	54.61	54.61	53.21	53.25	2,334,655	-1.38(-2.53%)
Jun 23, 2014	54.34	55.15	54.16	54.64	2,817,046	+0.38(+0.69%)
Jun 20, 2014	53.25	54.41	53.25	54.26	4,271,886	+1.05(+1.98%)
Jun 19, 2014	52.49	53.25	52.25	53.21	1,703,283	+0.64(+1.22%)
Jun 18, 2014	52.29	52.64	51.59	52.57	2,211,274	+0.24(+0.45%)
Jun 17, 2014	52.76	53.20	52.27	52.33	2,269,235	-0.41(-0.77%)
Jun 16, 2014	51.80	53.34	51.79	52.74	3,435,034	+0.95(+1.84%)
Jun 13, 2014	51.32	52.12	50.98	51.79	1,960,604	+0.43(+0.84%)
Jun 12, 2014	51.80	51.80	51.14	51.35	1,653,581	-0.46(-0.89%)
Jun 11, 2014	51.85	52.30	50.86	51.81	3,591,783	-0.24(-0.45%)
Jun 10, 2014	52.13	52.13	51.26	52.05	2,065,883	-0.31(-0.59%)
Jun 06, 2014	53.04	53.41	52.29	52.36	2,068,882	-0.63(-1.19%)
Jun 05, 2014	51.53	53.11	51.50	52.99	4,216,450	+1.40(+2.72%)
Jun 04, 2014	51.14	51.76	50.98	51.59	2,280,006	+0.25(+0.50%)
Jun 03, 2014	49.96	51.63	49.95	51.33	3,889,155	+1.42(+2.85%)
Jun 02, 2014	50.01	50.18	49.33	49.91	4,260,468	+0.00(+0.00%)
May 30, 2014	50.20	50.41	49.80	49.91	2,768,719	-0.38(-0.75%)
May 29, 2014	50.27	50.54	50.19	50.29	1,844,207	+0.02(+0.04%)
May 28, 2014	50.28	50.83	50.09	50.27	2,354,419	+0.24(+0.47%)
May 27, 2014	50.67	50.86	49.95	50.03	2,050,087	-0.30(-0.60%)
May 23, 2014	49.64	50.33	50.33	50.33	3,127,433	+0.42(+0.85%)
May 22, 2014	49.40	50.36	49.05	49.91	4,356,579	+0.68(+1.38%)
May 21, 2014	48.90	49.62	48.90	49.23	4,730,034	+0.52(+1.06%)
May 20, 2014	48.45	48.96	48.45	48.71	7,003,166	+0.20(+0.41%)
May 19, 2014	48.19	48.74	48.04	48.52	1,854,010	+0.24(+0.51%)
May 16, 2014	48.95	48.95	48.14	48.27	2,413,292	-0.80(-1.63%)
May 15, 2014	49.47	49.58	48.79	49.07	1,633,860	-0.55(-1.10%)
May 14, 2014	49.32	49.80	49.10	49.62	1,766,839	+0.30(+0.61%)
May 13, 2014	49.04	49.67	49.01	49.32	1,931,207	+0.06(+0.11%)
May 12, 2014	48.52	49.35	48.70	49.26	1,162,010	+0.74(+1.53%)
May 09, 2014	48.17	48.82	47.84	48.52	1,618,505	+0.31(+0.64%)
May 08, 2014	48.44	49.28	48.05	48.21	1,781,563	-0.34(-0.70%)
May 07, 2014	48.99	49.04	47.74	48.55	2,816,563	-0.40(-0.81%)
May 06, 2014	49.21	49.77	48.89	48.94	2,478,725	-0.37(-0.75%)
May 05, 2014	48.93	49.52	48.62	49.31	2,604,217	+0.44(+0.91%)
May 02, 2014	49.32	49.48	48.71	48.87	3,077,812	-0.49(-0.99%)
May 01, 2014	48.98	49.77	48.49	49.36	3,275,114	+0.38(+0.77%)
Apr 30, 2014	48.62	49.36	48.41	48.98	5,041,940	+0.57(+1.17%)
Apr 29, 2014	48.04	48.95	47.01	48.41	5,866,061	-1.14(-2.30%)
Apr 28, 2014	50.38	50.68	49.45	49.55	6,186,231	-0.78(-1.55%)
Apr 25, 2014	48.26	50.61	47.78	50.33	8,136,394	+2.74(+5.76%)
Apr 24, 2014	47.81	48.25	47.53	47.59	2,738,609	+0.12(+0.26%)
Apr 23, 2014	46.81	47.66	46.60	47.47	3,011,137	+0.92(+1.98%)
Apr 22, 2014	46.53	47.42	46.27	46.55	2,328,097	-0.04(-0.08%)
Apr 21, 2014	45.96	46.63	45.91	46.59	1,070,191	+0.42(+0.92%)
Apr 17, 2014	45.82	46.16	46.16	46.16	1,673,655	+0.41(+0.91%)
Apr 16, 2014	46.30	46.34	45.50	45.75	2,385,636	-0.16(-0.35%)
Apr 15, 2014	45.90	46.36	45.01	45.91	3,897,032	+0.23(+0.49%)
Apr 14, 2014	45.70	46.14	45.23	45.68	2,365,616	+0.27(+0.60%)
Apr 11, 2014	46.22	47.01	45.34	45.41	2,666,554	-0.94(-2.03%)
Apr 10, 2014	47.73	47.80	45.94	46.35	1,843,787	-1.45(-3.03%)
Apr 09, 2014	47.09	47.86	46.74	47.80	3,656,197	+0.73(+1.54%)
Apr 08, 2014	45.92	47.52	45.24	47.08	4,163,015	+1.15(+2.50%)
Apr 07, 2014	47.22	47.26	45.71	45.93	3,295,281	-1.33(-2.81%)
Apr 04, 2014	48.56	49.30	47.22	47.25	2,484,576	-0.92(-1.92%)
Apr 03, 2014	49.04	49.04	48.00	48.18	3,292,406	-1.03(-2.09%)
Apr 02, 2014	49.02	49.35	48.64	49.20	2,509,799	+0.32(+0.66%)

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.