Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	55.20	55.21	54.83	54.90	734,770	-0.23(-0.41%)
Jun 27, 2014	54.94	55.12	54.85	55.12	221,437	+0.21(+0.38%)
Jun 26, 2014	54.99	55.10	54.74	54.91	97,649	+0.11(+0.20%)
Jun 25, 2014	54.57	54.80	54.56	54.80	110,437	+0.25(+0.46%)
Jun 24, 2014	54.77	54.97	54.49	54.56	126,998	-0.12(-0.21%)
Jun 23, 2014	54.66	54.73	54.55	54.67	124,958	-0.02(-0.03%)
Jun 20, 2014	54.56	54.75	54.53	54.69	127,785	+0.03(+0.05%)
Jun 19, 2014	54.80	54.80	54.51	54.66	146,442	-0.16(-0.30%)
Jun 18, 2014	54.36	54.89	54.15	54.83	149,710	+0.49(+0.90%)
Jun 17, 2014	54.36	54.36	54.19	54.34	157,549	-0.03(-0.05%)
Jun 16, 2014	54.51	54.60	54.28	54.37	145,030	-0.30(-0.55%)
Jun 13, 2014	54.56	54.69	54.45	54.66	55,450	+0.17(+0.31%)
Jun 12, 2014	54.72	54.80	54.39	54.49	158,209	-0.18(-0.33%)
Jun 11, 2014	54.74	54.75	54.57	54.67	87,718	-0.18(-0.33%)
Jun 10, 2014	54.76	54.88	54.60	54.85	89,502	+0.34(+0.63%)
Jun 06, 2014	54.41	54.60	54.26	54.51	684,952	+0.37(+0.68%)
Jun 05, 2014	54.01	54.23	54.00	54.14	129,608	+0.38(+0.71%)
Jun 04, 2014	53.89	53.90	53.62	53.76	174,375	-0.28(-0.52%)
Jun 03, 2014	53.81	54.16	53.76	54.04	146,396	+0.29(+0.54%)
Jun 02, 2014	53.95	53.95	53.75	53.75	78,704	-0.07(-0.13%)
May 30, 2014	54.27	54.27	53.78	53.82	185,537	-0.63(-1.16%)
May 29, 2014	54.38	54.48	54.29	54.46	164,620	+0.28(+0.52%)
May 28, 2014	54.08	54.31	54.00	54.18	240,925	+0.20(+0.37%)
May 27, 2014	54.24	54.25	53.74	53.98	954,833	-0.35(-0.65%)
May 23, 2014	54.41	54.33	54.33	54.33	106,966	+0.01(+0.02%)
May 22, 2014	54.17	54.33	54.17	54.32	45,270	+0.38(+0.70%)
May 21, 2014	53.74	53.96	53.64	53.94	103,370	+0.42(+0.78%)
May 20, 2014	53.63	53.94	53.44	53.53	243,104	-0.60(-1.12%)
May 19, 2014	54.10	54.19	53.95	54.13	59,368	+0.05(+0.10%)
May 16, 2014	53.69	54.09	53.69	54.08	59,685	+0.64(+1.20%)
May 15, 2014	53.63	53.72	53.28	53.44	126,913	-0.38(-0.70%)
May 14, 2014	53.74	53.92	53.72	53.82	145,675	+0.23(+0.42%)
May 13, 2014	53.41	53.67	53.41	53.59	102,452	+0.08(+0.15%)
May 12, 2014	53.28	53.51	53.21	53.51	128,963	+0.45(+0.85%)
May 09, 2014	53.15	53.16	52.93	53.06	56,915	+0.05(+0.10%)
May 08, 2014	53.07	53.27	52.98	53.00	127,341	-0.03(-0.05%)
May 07, 2014	52.77	53.06	52.63	53.03	179,850	+0.22(+0.41%)
May 06, 2014	52.51	53.03	52.46	52.81	74,928	+0.10(+0.19%)
May 05, 2014	52.75	52.81	52.59	52.71	104,403	-0.31(-0.58%)
May 02, 2014	52.76	53.14	52.72	53.02	104,630	+0.28(+0.53%)
May 01, 2014	52.55	52.85	52.55	52.74	168,420	+0.14(+0.27%)
Apr 30, 2014	52.28	52.62	52.25	52.60	109,438	+0.18(+0.34%)
Apr 29, 2014	52.35	52.65	52.10	52.42	77,634	+0.31(+0.59%)
Apr 28, 2014	51.98	52.19	51.78	52.11	260,255	+0.21(+0.40%)
Apr 25, 2014	52.09	52.17	51.71	51.90	215,631	-0.56(-1.07%)
Apr 24, 2014	52.49	52.49	52.07	52.46	176,843	+0.16(+0.31%)
Apr 23, 2014	52.66	52.66	52.17	52.30	539,362	-0.45(-0.86%)
Apr 22, 2014	52.62	52.85	52.62	52.75	114,263	+0.02(+0.03%)
Apr 21, 2014	52.88	52.88	52.62	52.73	103,177	-0.24(-0.46%)
Apr 17, 2014	52.75	52.98	52.98	52.98	122,357	+0.24(+0.46%)
Apr 16, 2014	52.39	52.76	52.37	52.73	155,621	+0.42(+0.79%)
Apr 15, 2014	52.57	52.64	51.75	52.32	320,269	-0.30(-0.57%)
Apr 14, 2014	52.80	52.90	52.50	52.61	945,101	-0.04(-0.07%)
Apr 11, 2014	52.48	52.70	52.40	52.65	1,098,130	+0.08(+0.15%)
Apr 10, 2014	52.88	53.17	52.52	52.57	224,226	-0.38(-0.72%)
Apr 09, 2014	52.72	53.07	52.41	52.95	231,463	+0.54(+1.03%)
Apr 08, 2014	52.29	52.69	52.23	52.41	230,417	+0.51(+0.99%)
Apr 07, 2014	51.86	52.04	51.70	51.89	140,733	+0.15(+0.30%)
Apr 04, 2014	52.10	52.52	51.67	51.74	437,219	-0.05(-0.09%)
Apr 03, 2014	51.88	51.90	51.41	51.78	2,052,117	-0.23(-0.43%)
Apr 02, 2014	51.96	52.09	51.86	52.01	1,703,555	-0.14(-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.