Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	47.71	47.84	47.43	47.60	1,419,210	-0.11(-0.22%)
Jun 27, 2014	47.06	47.72	46.94	47.71	1,749,115	+0.41(+0.86%)
Jun 26, 2014	47.50	47.51	46.99	47.30	1,666,573	-0.17(-0.36%)
Jun 25, 2014	47.92	48.33	47.46	47.47	1,647,454	-0.34(-0.71%)
Jun 24, 2014	47.92	48.11	47.56	47.81	744,061	-0.22(-0.46%)
Jun 23, 2014	47.97	48.31	47.62	48.03	1,321,710	+0.11(+0.24%)
Jun 20, 2014	47.66	48.10	47.42	47.92	2,012,500	+0.36(+0.75%)
Jun 19, 2014	47.49	47.58	47.09	47.56	1,517,492	+0.08(+0.17%)
Jun 18, 2014	47.37	47.56	47.22	47.48	1,579,361	-0.02(-0.05%)
Jun 17, 2014	47.28	47.52	47.25	47.50	1,483,310	+0.02(+0.03%)
Jun 16, 2014	48.14	48.15	47.37	47.49	1,651,989	-0.54(-1.11%)
Jun 13, 2014	48.45	48.74	47.88	48.02	1,805,046	-0.41(-0.84%)
Jun 12, 2014	48.40	48.74	47.58	48.43	2,560,036	+0.07(+0.15%)
Jun 11, 2014	49.31	49.37	48.30	48.35	4,333,967	-1.17(-2.36%)
Jun 10, 2014	50.11	50.24	49.47	49.52	2,927,409	-0.56(-1.12%)
Jun 06, 2014	49.99	50.29	49.95	50.08	1,959,874	+0.33(+0.67%)
Jun 05, 2014	50.03	50.35	49.61	49.75	4,331,605	-0.24(-0.49%)
Jun 04, 2014	49.47	50.63	49.38	49.99	4,231,117	+0.58(+1.17%)
Jun 03, 2014	48.69	49.56	47.95	49.42	10,756,039	+0.73(+1.50%)
Jun 02, 2014	48.54	49.21	48.32	48.69	2,157,836	+0.11(+0.23%)
May 30, 2014	48.23	48.62	47.83	48.57	2,261,388	+0.24(+0.49%)
May 29, 2014	47.16	48.35	47.07	48.34	2,783,701	+1.24(+2.63%)
May 28, 2014	46.90	47.29	46.68	47.10	1,703,151	+0.28(+0.61%)
May 27, 2014	46.68	47.02	46.40	46.81	1,541,048	+0.23(+0.49%)
May 23, 2014	46.52	46.59	46.59	46.59	1,684,231	-0.06(-0.12%)
May 22, 2014	46.58	46.80	46.51	46.64	650,598	+0.07(+0.16%)
May 21, 2014	46.52	46.81	46.44	46.57	846,354	+0.17(+0.37%)
May 20, 2014	46.61	46.75	46.24	46.40	1,163,038	-0.15(-0.33%)
May 19, 2014	47.03	47.09	46.43	46.55	1,629,465	-0.41(-0.86%)
May 16, 2014	46.64	47.11	46.52	46.96	3,358,681	+0.32(+0.68%)
May 15, 2014	46.21	46.66	45.85	46.64	1,869,090	+0.30(+0.65%)
May 14, 2014	46.38	46.47	46.08	46.34	970,351	-0.11(-0.23%)
May 13, 2014	46.45	46.53	46.15	46.45	2,093,265	+0.06(+0.12%)
May 12, 2014	46.59	46.74	46.21	46.39	2,283,561	+0.02(+0.03%)
May 09, 2014	46.33	46.73	46.03	46.38	3,296,568	-0.07(-0.16%)
May 08, 2014	45.78	47.03	45.69	46.45	5,984,792	+1.11(+2.45%)
May 07, 2014	45.33	45.58	45.06	45.34	4,114,931	+0.27(+0.59%)
May 06, 2014	44.88	45.28	44.67	45.07	1,543,254	+0.06(+0.13%)
May 05, 2014	44.99	45.12	44.74	45.01	1,343,959	-0.17(-0.38%)
May 02, 2014	45.31	45.46	45.02	45.18	1,673,210	-0.21(-0.46%)
May 01, 2014	45.26	45.82	45.05	45.39	1,224,704	+0.03(+0.07%)
Apr 30, 2014	45.05	45.56	44.91	45.36	2,153,100	+0.23(+0.50%)
Apr 29, 2014	45.42	45.87	44.98	45.14	2,972,016	-0.20(-0.45%)
Apr 28, 2014	45.55	45.55	44.53	45.34	2,675,381	+0.02(+0.04%)
Apr 25, 2014	46.73	46.81	45.31	45.32	4,671,349	-1.37(-2.94%)
Apr 24, 2014	47.36	47.55	46.13	46.69	3,803,799	-0.63(-1.34%)
Apr 23, 2014	47.43	47.83	47.24	47.32	2,376,756	-0.04(-0.09%)
Apr 22, 2014	48.26	48.56	47.34	47.37	2,945,087	-0.73(-1.52%)
Apr 21, 2014	48.14	48.53	47.99	48.10	1,462,079	-0.15(-0.30%)
Apr 17, 2014	48.65	48.24	48.24	48.24	1,827,255	-0.41(-0.83%)
Apr 16, 2014	49.28	49.28	48.26	48.65	2,735,725	-0.08(-0.17%)
Apr 15, 2014	48.77	49.16	48.21	48.73	2,139,473	-0.05(-0.10%)
Apr 14, 2014	47.77	48.81	47.75	48.78	2,476,376	+1.18(+2.49%)
Apr 11, 2014	47.96	48.22	47.48	47.59	2,388,978	-0.39(-0.81%)
Apr 10, 2014	48.64	48.87	47.77	47.98	2,598,861	-0.53(-1.09%)
Apr 09, 2014	48.59	48.74	47.94	48.51	2,315,407	-0.02(-0.05%)
Apr 08, 2014	47.74	48.61	47.62	48.53	4,129,238	+0.86(+1.80%)
Apr 07, 2014	48.48	48.64	47.42	47.67	2,647,041	-0.67(-1.39%)
Apr 04, 2014	48.87	49.15	48.31	48.35	2,940,688	-0.55(-1.13%)
Apr 03, 2014	49.29	49.58	48.58	48.90	3,599,119	-0.43(-0.87%)
Apr 02, 2014	48.35	49.59	48.05	49.33	7,048,136	+0.94(+1.95%)

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.