Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	44.40	44.59	44.05	44.23	3,534,503	-0.35(-0.79%)
Jun 27, 2014	44.63	44.82	44.26	44.58	2,539,269	-0.08(-0.18%)
Jun 26, 2014	45.13	45.13	43.91	44.67	3,100,038	-0.29(-0.64%)
Jun 25, 2014	44.24	45.05	44.10	44.95	2,730,774	+0.59(+1.32%)
Jun 24, 2014	44.48	45.22	44.24	44.37	2,955,857	-0.28(-0.63%)
Jun 23, 2014	44.74	44.86	44.33	44.65	2,318,294	-0.04(-0.08%)
Jun 20, 2014	44.34	44.76	44.02	44.68	6,103,644	+0.42(+0.94%)
Jun 19, 2014	44.51	44.53	44.01	44.27	2,754,703	-0.05(-0.10%)
Jun 18, 2014	44.10	44.33	43.40	44.31	4,932,868	+0.45(+1.03%)
Jun 17, 2014	43.22	44.23	43.11	43.86	5,365,276	+0.66(+1.53%)
Jun 16, 2014	42.33	43.27	42.33	43.20	4,782,246	+0.33(+0.76%)
Jun 13, 2014	42.64	42.88	42.32	42.87	3,049,847	+0.39(+0.92%)
Jun 12, 2014	42.68	43.02	42.31	42.49	3,396,073	-0.29(-0.68%)
Jun 11, 2014	42.87	43.04	42.59	42.78	4,861,980	-0.15(-0.36%)
Jun 10, 2014	44.13	44.13	42.72	42.93	9,668,570	-2.13(-4.74%)
Jun 06, 2014	44.54	45.18	44.37	45.06	3,511,169	+0.75(+1.69%)
Jun 05, 2014	43.86	44.32	43.60	44.31	3,898,744	+0.42(+0.97%)
Jun 04, 2014	43.63	44.01	43.33	43.89	2,502,165	+0.03(+0.06%)
Jun 03, 2014	44.14	44.14	43.22	43.86	2,512,484	+0.14(+0.31%)
Jun 02, 2014	43.96	44.13	43.36	43.72	2,980,828	-0.24(-0.53%)
May 30, 2014	44.39	44.39	43.67	43.96	3,894,362	-0.32(-0.71%)
May 29, 2014	44.15	44.31	43.63	44.28	3,135,384	+0.05(+0.12%)
May 28, 2014	44.07	44.32	43.99	44.22	3,100,619	+0.05(+0.12%)
May 27, 2014	44.27	44.27	43.78	44.17	2,986,056	+0.20(+0.45%)
May 23, 2014	42.98	43.97	43.97	43.97	3,509,628	+1.02(+2.37%)
May 22, 2014	42.87	43.14	42.70	42.95	2,053,746	+0.08(+0.18%)
May 21, 2014	43.05	43.40	42.76	42.87	3,643,974	+0.09(+0.21%)
May 20, 2014	42.89	43.26	42.56	42.78	3,714,804	-0.25(-0.59%)
May 19, 2014	42.30	43.09	42.18	43.04	3,677,612	+0.37(+0.87%)
May 16, 2014	42.79	42.83	42.02	42.67	5,259,991	+0.00(+0.00%)
May 15, 2014	43.86	44.07	42.43	42.67	5,399,008	-1.28(-2.90%)
May 14, 2014	44.26	44.34	43.72	43.94	3,381,166	-0.36(-0.82%)
May 13, 2014	44.40	44.59	44.10	44.30	3,115,762	-0.03(-0.06%)
May 12, 2014	43.63	44.45	43.46	44.33	2,901,758	+1.18(+2.72%)
May 09, 2014	43.28	43.53	42.80	43.16	3,861,199	-0.25(-0.58%)
May 08, 2014	42.66	43.81	42.41	43.41	6,661,042	+0.89(+2.08%)
May 07, 2014	42.45	42.94	41.36	42.52	8,548,076	-1.97(-4.43%)
May 06, 2014	44.39	44.80	44.12	44.49	4,759,230	-0.05(-0.12%)
May 05, 2014	44.86	44.90	44.02	44.55	3,688,514	-0.14(-0.30%)
May 02, 2014	44.09	44.91	43.98	44.68	3,544,112	+0.73(+1.67%)
May 01, 2014	43.37	44.28	43.11	43.95	4,846,282	+0.63(+1.45%)
Apr 30, 2014	43.04	43.56	42.97	43.32	5,488,908	+0.05(+0.11%)
Apr 29, 2014	43.96	44.14	43.05	43.27	5,452,887	-0.53(-1.22%)
Apr 28, 2014	44.40	44.59	43.16	43.81	3,627,403	-0.26(-0.59%)
Apr 25, 2014	44.79	44.98	44.01	44.07	3,007,080	-0.52(-1.16%)
Apr 24, 2014	44.91	45.05	44.20	44.58	2,514,136	+0.32(+0.71%)
Apr 23, 2014	44.31	44.58	44.13	44.27	1,817,601	-0.15(-0.35%)
Apr 22, 2014	44.21	44.80	44.19	44.42	2,318,007	+0.13(+0.29%)
Apr 21, 2014	44.82	45.02	44.14	44.29	3,112,863	-0.52(-1.15%)
Apr 17, 2014	45.59	44.81	44.81	44.81	4,892,956	-0.21(-0.46%)
Apr 16, 2014	44.38	45.04	44.01	45.02	3,997,809	+0.80(+1.82%)
Apr 15, 2014	43.91	44.53	43.09	44.21	3,769,475	+0.37(+0.85%)
Apr 14, 2014	43.27	43.93	42.80	43.84	3,718,954	+1.06(+2.47%)
Apr 11, 2014	43.12	43.85	42.75	42.78	3,063,123	-0.51(-1.17%)
Apr 10, 2014	45.08	45.25	43.15	43.29	4,040,263	-1.74(-3.86%)
Apr 09, 2014	44.47	45.09	43.97	45.03	3,661,221	+0.57(+1.28%)
Apr 08, 2014	43.91	44.66	43.66	44.46	4,989,874	+0.43(+0.99%)
Apr 07, 2014	44.97	45.25	43.91	44.02	4,931,587	-1.37(-3.01%)
Apr 04, 2014	46.72	46.80	45.33	45.39	4,552,201	-0.99(-2.14%)
Apr 03, 2014	46.72	47.61	46.16	46.38	2,589,937	-0.70(-1.48%)
Apr 02, 2014	48.18	48.29	46.84	47.08	3,850,542	+0.35(+0.75%)

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.