Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	47.98	48.38	47.83	48.25	4,388,696	+0.32(+0.66%)
Jun 27, 2014	47.41	48.05	47.30	47.93	3,342,169	+0.34(+0.72%)
Jun 26, 2014	47.41	47.62	47.32	47.59	3,473,308	+0.08(+0.18%)
Jun 25, 2014	46.97	47.55	46.91	47.50	4,586,986	+0.44(+0.94%)
Jun 24, 2014	47.08	47.20	46.95	47.06	3,613,932	+0.01(+0.01%)
Jun 23, 2014	47.08	47.16	46.71	47.06	3,886,436	+0.02(+0.04%)
Jun 20, 2014	47.65	47.69	46.97	47.04	6,153,853	-0.59(-1.24%)
Jun 19, 2014	47.14	47.74	46.41	47.63	7,505,921	+0.53(+1.13%)
Jun 18, 2014	45.97	47.11	45.90	47.09	5,300,704	+1.11(+2.40%)
Jun 17, 2014	46.07	46.11	45.69	45.99	3,575,893	-0.27(-0.58%)
Jun 16, 2014	46.25	46.71	46.06	46.26	4,046,509	+0.19(+0.41%)
Jun 13, 2014	45.81	46.17	45.56	46.07	3,997,358	+0.16(+0.35%)
Jun 12, 2014	45.28	46.01	44.75	45.90	6,590,744	+0.62(+1.36%)
Jun 11, 2014	45.78	45.91	45.26	45.29	5,464,939	-0.57(-1.25%)
Jun 10, 2014	45.98	46.20	45.81	45.86	3,631,953	-0.54(-1.16%)
Jun 06, 2014	46.64	46.79	46.34	46.40	3,298,329	-0.25(-0.54%)
Jun 05, 2014	46.09	46.73	46.04	46.65	3,802,193	+0.47(+1.01%)
Jun 04, 2014	45.92	46.20	45.80	46.18	3,072,337	+0.20(+0.44%)
Jun 03, 2014	46.07	46.11	45.70	45.98	3,721,426	-0.10(-0.21%)
Jun 02, 2014	46.15	46.28	45.92	46.08	2,950,718	-0.15(-0.32%)
May 30, 2014	46.01	46.25	45.79	46.23	3,891,088	+0.10(+0.21%)
May 29, 2014	46.11	46.16	45.77	46.13	2,790,988	+0.11(+0.24%)
May 28, 2014	45.84	46.13	45.82	46.02	3,428,899	+0.20(+0.43%)
May 27, 2014	46.22	46.35	45.81	45.83	3,534,969	+0.12(+0.26%)
May 23, 2014	45.82	45.71	45.71	45.71	2,342,118	-0.16(-0.34%)
May 22, 2014	45.53	45.94	45.53	45.86	1,897,142	+0.38(+0.84%)
May 21, 2014	45.69	45.78	45.38	45.48	2,898,707	-0.10(-0.23%)
May 20, 2014	45.78	46.05	45.35	45.59	4,083,921	-0.14(-0.30%)
May 19, 2014	46.35	46.43	45.50	45.72	5,365,616	-0.68(-1.47%)
May 16, 2014	46.39	46.58	46.22	46.41	3,110,923	-0.02(-0.04%)
May 15, 2014	46.44	46.96	46.39	46.43	4,102,242	+0.07(+0.15%)
May 14, 2014	46.27	46.65	46.08	46.35	3,964,627	+0.21(+0.47%)
May 13, 2014	46.33	46.46	46.03	46.14	4,844,902	-0.03(-0.06%)
May 12, 2014	46.45	46.54	46.04	46.16	5,622,997	-0.14(-0.31%)
May 09, 2014	46.85	46.99	46.22	46.31	5,928,164	-0.55(-1.18%)
May 08, 2014	47.46	47.46	46.70	46.86	4,676,300	-0.63(-1.33%)
May 07, 2014	47.04	47.54	46.90	47.49	3,917,341	+0.48(+1.03%)
May 06, 2014	47.13	47.32	46.87	47.01	4,317,805	-0.29(-0.61%)
May 05, 2014	46.87	47.35	46.81	47.30	4,316,423	+0.42(+0.91%)
May 02, 2014	47.77	47.77	46.63	46.87	7,002,838	-1.11(-2.31%)
May 01, 2014	47.99	48.11	47.43	47.98	3,524,793	+0.06(+0.12%)
Apr 30, 2014	47.99	48.29	47.90	47.92	4,665,963	-0.03(-0.05%)
Apr 29, 2014	48.08	48.33	47.81	47.95	4,068,666	-0.17(-0.36%)
Apr 28, 2014	47.61	48.16	47.44	48.12	5,778,352	+0.51(+1.08%)
Apr 25, 2014	47.01	47.64	47.01	47.61	3,958,457	+0.60(+1.29%)
Apr 24, 2014	46.71	47.18	46.41	47.00	3,289,394	+0.29(+0.62%)
Apr 23, 2014	46.85	47.35	46.69	46.71	3,872,421	-0.12(-0.25%)
Apr 22, 2014	46.55	46.90	46.32	46.83	3,412,611	+0.21(+0.46%)
Apr 21, 2014	46.73	47.01	46.38	46.62	2,810,487	-0.07(-0.15%)
Apr 17, 2014	46.90	46.69	46.69	46.69	4,432,938	-0.42(-0.90%)
Apr 16, 2014	46.96	47.12	46.68	47.11	4,028,268	+0.27(+0.58%)
Apr 15, 2014	46.36	46.85	46.31	46.84	5,241,771	+0.48(+1.03%)
Apr 14, 2014	46.35	46.56	46.08	46.36	3,293,686	+0.15(+0.32%)
Apr 11, 2014	46.02	46.50	45.90	46.22	4,277,754	+0.16(+0.35%)
Apr 10, 2014	46.24	46.64	45.94	46.06	4,562,097	-0.15(-0.32%)
Apr 09, 2014	46.58	46.64	45.76	46.20	7,345,504	-0.44(-0.95%)
Apr 08, 2014	45.71	46.67	45.39	46.65	7,968,635	+0.88(+1.93%)
Apr 07, 2014	45.41	46.11	45.33	45.77	6,705,228	+0.42(+0.92%)
Apr 04, 2014	45.48	45.97	45.33	45.35	4,400,713	+0.03(+0.06%)
Apr 03, 2014	45.35	45.51	45.16	45.32	2,603,577	+0.12(+0.27%)
Apr 02, 2014	45.46	45.46	45.10	45.20	3,071,487	-0.26(-0.58%)

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.