Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	47.70	48.28	47.51	47.77	2,272,541	+0.36(+0.75%)
Jun 27, 2014	47.33	47.56	47.19	47.41	1,618,810	-0.05(-0.11%)
Jun 26, 2014	47.49	47.57	47.04	47.47	1,166,921	-0.12(-0.25%)
Jun 25, 2014	47.74	48.13	47.49	47.59	1,577,853	-0.06(-0.13%)
Jun 24, 2014	48.40	48.48	47.49	47.65	1,787,606	-0.96(-1.97%)
Jun 23, 2014	48.24	48.67	48.07	48.61	1,167,781	+0.30(+0.61%)
Jun 20, 2014	48.56	48.56	48.00	48.31	2,637,514	+0.01(+0.03%)
Jun 19, 2014	48.59	48.66	47.64	48.30	2,077,685	-0.37(-0.76%)
Jun 18, 2014	48.52	48.81	48.09	48.67	1,920,438	+0.11(+0.22%)
Jun 17, 2014	47.66	48.69	47.45	48.56	2,468,127	+0.82(+1.72%)
Jun 16, 2014	48.11	48.21	47.33	47.74	2,298,399	-0.37(-0.77%)
Jun 13, 2014	47.80	48.32	47.69	48.11	2,248,680	+0.38(+0.79%)
Jun 12, 2014	47.39	47.92	47.23	47.73	2,172,787	+0.29(+0.61%)
Jun 11, 2014	47.04	47.50	46.90	47.44	2,290,862	+0.29(+0.61%)
Jun 10, 2014	47.11	47.21	46.72	47.15	1,946,496	+0.14(+0.30%)
Jun 06, 2014	46.66	47.12	46.66	47.01	1,613,017	+0.53(+1.13%)
Jun 05, 2014	47.19	47.25	46.25	46.48	2,483,359	-0.50(-1.07%)
Jun 04, 2014	47.25	47.46	46.77	46.99	2,423,456	-0.49(-1.03%)
Jun 03, 2014	47.88	48.15	47.31	47.47	2,286,006	-0.64(-1.33%)
Jun 02, 2014	48.19	48.19	47.49	48.12	2,824,767	-0.03(-0.07%)
May 30, 2014	48.42	48.46	48.03	48.15	2,498,778	-0.31(-0.63%)
May 29, 2014	48.16	48.47	47.85	48.46	1,477,615	+0.35(+0.74%)
May 28, 2014	47.84	48.28	47.69	48.10	1,647,486	+0.17(+0.36%)
May 27, 2014	47.75	48.17	47.55	47.93	2,322,280	+0.45(+0.94%)
May 23, 2014	47.67	47.48	47.48	47.48	1,554,856	-0.12(-0.25%)
May 22, 2014	46.71	47.73	46.64	47.60	1,295,943	+0.78(+1.66%)
May 21, 2014	46.14	46.88	45.92	46.83	1,472,425	+1.00(+2.19%)
May 20, 2014	47.03	47.06	45.41	45.82	2,526,596	-1.22(-2.60%)
May 19, 2014	45.90	47.09	45.74	47.05	1,784,299	+1.12(+2.43%)
May 16, 2014	46.49	46.49	45.60	45.93	1,575,288	-0.54(-1.15%)
May 15, 2014	46.68	46.77	46.29	46.46	2,152,116	-0.22(-0.47%)
May 14, 2014	47.20	47.28	46.66	46.69	1,672,633	-0.52(-1.10%)
May 13, 2014	47.37	47.49	47.08	47.21	1,215,275	-0.21(-0.45%)
May 12, 2014	46.75	47.49	46.36	47.42	1,928,667	+0.88(+1.90%)
May 09, 2014	46.30	46.76	46.14	46.54	2,104,184	+0.28(+0.61%)
May 08, 2014	46.82	47.21	46.17	46.26	2,680,028	-0.80(-1.69%)
May 07, 2014	46.04	47.09	45.74	47.05	2,405,398	+1.21(+2.64%)
May 06, 2014	46.41	46.58	45.80	45.84	2,242,864	-0.80(-1.71%)
May 05, 2014	46.27	46.75	45.78	46.64	1,801,069	+0.12(+0.25%)
May 02, 2014	47.26	47.48	46.49	46.52	2,486,296	-0.74(-1.57%)
May 01, 2014	47.35	47.64	45.17	47.27	4,363,995	+0.19(+0.41%)
Apr 30, 2014	47.25	47.37	46.74	47.07	3,261,441	-0.29(-0.62%)
Apr 29, 2014	47.32	47.74	47.09	47.37	1,745,694	+0.05(+0.11%)
Apr 28, 2014	47.23	47.44	46.53	47.31	1,795,768	+0.24(+0.51%)
Apr 25, 2014	47.36	47.47	47.01	47.07	1,195,009	-0.34(-0.72%)
Apr 24, 2014	48.08	48.15	47.15	47.41	1,673,453	-0.33(-0.70%)
Apr 23, 2014	47.45	47.91	47.41	47.75	1,915,669	+0.17(+0.37%)
Apr 22, 2014	46.42	47.65	46.21	47.57	2,369,370	+1.14(+2.46%)
Apr 21, 2014	46.31	46.55	46.02	46.43	1,110,501	+0.09(+0.19%)
Apr 17, 2014	45.96	46.34	46.34	46.34	1,541,846	+0.38(+0.83%)
Apr 16, 2014	45.62	46.03	45.25	45.96	1,781,060	+0.63(+1.39%)
Apr 15, 2014	45.19	45.43	44.43	45.33	1,929,504	+0.36(+0.80%)
Apr 14, 2014	44.95	45.41	44.55	44.97	2,133,088	+0.20(+0.45%)
Apr 11, 2014	45.31	45.45	44.64	44.77	3,100,991	-0.95(-2.08%)
Apr 10, 2014	46.35	46.99	45.49	45.72	3,992,241	-0.78(-1.67%)
Apr 09, 2014	45.53	46.62	45.53	46.50	4,269,551	+0.27(+0.58%)
Apr 08, 2014	45.34	46.37	44.81	46.23	7,901,940	+1.03(+2.28%)
Apr 07, 2014	47.05	47.19	45.15	45.20	7,599,664	-2.01(-4.26%)
Apr 04, 2014	48.83	48.91	47.17	47.21	3,274,470	-1.06(-2.19%)
Apr 03, 2014	48.22	48.93	48.11	48.27	2,757,044	-0.06(-0.12%)
Apr 02, 2014	48.64	49.07	47.98	48.33	5,048,835	-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.