Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	47.93	48.07	47.52	47.63	2,292,840	-0.37(-0.78%)
Jun 27, 2014	47.51	48.18	47.49	48.00	2,111,109	+0.35(+0.72%)
Jun 26, 2014	47.92	47.97	47.38	47.66	4,384,233	-0.27(-0.57%)
Jun 25, 2014	47.34	47.98	47.20	47.93	5,199,032	+0.62(+1.31%)
Jun 24, 2014	47.76	47.79	47.21	47.31	5,991,447	-0.47(-0.99%)
Jun 23, 2014	47.95	48.15	47.58	47.78	4,769,835	-0.35(-0.72%)
Jun 20, 2014	48.42	48.60	47.77	48.13	4,778,996	-0.19(-0.39%)
Jun 19, 2014	48.29	48.57	47.98	48.32	6,670,104	+0.15(+0.30%)
Jun 18, 2014	47.28	48.27	46.83	48.17	13,361,598	+1.43(+3.05%)
Jun 17, 2014	47.00	47.04	46.33	46.75	7,777,423	-0.23(-0.48%)
Jun 16, 2014	47.10	47.23	46.79	46.98	3,276,171	-0.25(-0.54%)
Jun 13, 2014	46.83	47.33	46.79	47.23	2,757,228	+0.15(+0.31%)
Jun 12, 2014	47.08	47.35	46.92	47.08	3,389,404	-0.15(-0.31%)
Jun 11, 2014	46.98	47.58	46.98	47.23	4,877,171	-0.02(-0.04%)
Jun 10, 2014	46.38	47.39	46.32	47.25	4,713,269	+0.84(+1.80%)
Jun 06, 2014	46.34	46.69	45.89	46.41	2,296,521	+0.12(+0.26%)
Jun 05, 2014	46.39	46.52	45.85	46.29	2,604,841	+0.12(+0.26%)
Jun 04, 2014	46.79	46.89	45.84	46.18	4,126,025	-0.64(-1.36%)
Jun 03, 2014	47.14	47.25	46.70	46.81	2,750,792	-0.39(-0.83%)
Jun 02, 2014	46.07	47.44	45.78	47.20	9,448,567	+1.33(+2.89%)
May 30, 2014	46.09	46.21	45.46	45.88	5,715,872	-0.15(-0.34%)
May 29, 2014	45.98	46.26	45.66	46.03	3,801,882	-0.24(-0.51%)
May 28, 2014	46.85	47.00	46.22	46.27	2,681,546	-0.88(-1.87%)
May 27, 2014	46.36	47.49	46.32	47.15	7,106,809	+0.11(+0.23%)
May 23, 2014	46.16	47.04	47.04	47.04	4,340,007	+1.05(+2.29%)
May 22, 2014	45.57	46.00	45.42	45.99	2,894,930	+0.19(+0.42%)
May 21, 2014	45.13	45.88	45.05	45.79	3,101,037	+0.71(+1.57%)
May 20, 2014	45.39	45.42	44.69	45.09	3,117,191	-0.30(-0.66%)
May 19, 2014	45.13	45.55	44.92	45.39	2,058,902	+0.13(+0.28%)
May 16, 2014	44.78	45.43	44.78	45.26	3,788,067	+0.08(+0.18%)
May 15, 2014	45.18	45.57	44.63	45.18	4,375,956	-0.41(-0.91%)
May 14, 2014	46.20	46.20	45.42	45.59	5,394,395	-0.60(-1.31%)
May 13, 2014	45.25	46.35	45.20	46.20	4,989,024	+1.09(+2.42%)
May 12, 2014	44.76	45.31	44.60	45.10	3,987,277	+0.67(+1.50%)
May 09, 2014	44.99	45.23	44.04	44.44	4,717,704	-0.68(-1.50%)
May 08, 2014	45.41	45.81	45.00	45.11	3,239,528	-0.34(-0.75%)
May 07, 2014	44.80	45.70	44.47	45.46	6,403,666	+0.72(+1.61%)
May 06, 2014	46.57	46.57	44.73	44.73	6,702,949	-0.97(-2.11%)
May 05, 2014	44.93	45.74	44.57	45.70	4,645,818	+0.71(+1.58%)
May 02, 2014	45.93	45.96	44.28	44.99	8,157,559	-1.00(-2.18%)
May 01, 2014	44.63	46.21	44.49	45.99	14,298,012	+1.90(+4.32%)
Apr 30, 2014	44.74	45.03	43.90	44.08	8,904,623	-0.63(-1.41%)
Apr 29, 2014	44.38	44.85	44.28	44.72	7,024,155	+0.22(+0.49%)
Apr 28, 2014	43.91	44.96	43.91	44.50	9,837,169	+0.57(+1.29%)
Apr 25, 2014	44.91	45.18	43.62	43.93	8,945,671	-1.04(-2.31%)
Apr 24, 2014	45.57	45.63	44.93	44.97	4,228,947	-0.75(-1.64%)
Apr 23, 2014	46.21	46.67	45.72	45.72	3,817,967	-0.70(-1.52%)
Apr 22, 2014	45.83	47.08	45.83	46.42	7,468,605	+0.70(+1.54%)
Apr 21, 2014	45.29	46.27	45.04	45.72	6,210,143	-0.16(-0.35%)
Apr 17, 2014	45.24	45.88	45.88	45.88	5,643,612	+0.85(+1.88%)
Apr 16, 2014	45.15	45.58	45.02	45.03	7,340,604	+0.27(+0.60%)
Apr 15, 2014	45.30	45.69	44.11	44.76	6,885,229	-0.31(-0.68%)
Apr 14, 2014	45.17	45.72	44.35	45.07	7,542,392	-0.34(-0.76%)
Apr 11, 2014	45.53	45.90	44.77	45.41	7,251,256	-0.61(-1.33%)
Apr 10, 2014	47.15	47.48	45.91	46.02	6,796,821	-1.06(-2.26%)
Apr 09, 2014	46.14	47.33	45.92	47.09	6,050,880	+1.16(+2.53%)
Apr 08, 2014	46.71	46.94	44.90	45.92	13,624,277	-0.55(-1.18%)
Apr 07, 2014	47.57	48.23	46.40	46.48	9,518,631	-1.34(-2.81%)
Apr 04, 2014	49.07	49.28	47.47	47.82	8,201,075	-0.96(-1.96%)
Apr 03, 2014	47.77	48.81	47.49	48.78	8,938,652	+0.67(+1.39%)
Apr 02, 2014	47.89	49.35	47.86	48.11	12,722,415	+0.23(+0.47%)

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.