Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	52.11	52.32	52.10	52.27	21,653,482	+0.05(+0.09%)
Jun 27, 2014	52.02	52.25	51.96	52.22	12,716,011	+0.03(+0.06%)
Jun 26, 2014	52.08	52.20	51.73	52.19	18,760,258	+0.04(+0.07%)
Jun 25, 2014	51.90	52.20	51.89	52.15	22,725,134	-0.02(-0.03%)
Jun 24, 2014	52.39	52.44	52.11	52.17	23,827,648	-0.33(-0.63%)
Jun 23, 2014	52.40	52.52	52.26	52.50	13,163,792	-0.14(-0.27%)
Jun 20, 2014	52.66	52.69	52.54	52.64	21,594,550	-0.09(-0.17%)
Jun 19, 2014	52.78	52.82	52.63	52.73	16,738,564	+0.28(+0.54%)
Jun 18, 2014	52.06	52.46	51.89	52.45	19,508,302	+0.45(+0.86%)
Jun 17, 2014	51.79	52.01	51.78	52.00	12,359,752	-0.04(-0.07%)
Jun 16, 2014	51.93	52.09	51.90	52.04	12,845,120	+0.01(+0.03%)
Jun 13, 2014	52.02	52.12	51.90	52.02	29,771,890	+0.04(+0.07%)
Jun 12, 2014	52.13	52.19	51.90	51.99	14,312,561	+0.02(+0.03%)
Jun 11, 2014	52.00	52.07	51.91	51.97	11,599,538	-0.26(-0.50%)
Jun 10, 2014	52.12	52.23	52.04	52.23	15,169,101	-0.16(-0.31%)
Jun 06, 2014	52.25	52.40	52.16	52.40	15,787,525	+0.28(+0.54%)
Jun 05, 2014	51.90	52.16	51.72	52.11	14,870,454	+0.36(+0.69%)
Jun 04, 2014	51.66	51.81	51.60	51.75	14,542,039	-0.01(-0.03%)
Jun 03, 2014	51.72	51.79	51.70	51.77	12,368,782	-0.13(-0.24%)
Jun 02, 2014	51.96	51.96	51.78	51.90	11,945,057	+0.10(+0.20%)
May 30, 2014	51.72	51.82	51.68	51.79	21,078,806	+0.01(+0.01%)
May 29, 2014	51.69	51.78	51.59	51.78	22,298,466	+0.31(+0.61%)
May 28, 2014	51.50	51.53	51.37	51.47	11,758,193	-0.17(-0.33%)
May 27, 2014	51.65	51.68	51.47	51.64	13,160,264	+0.37(+0.71%)
May 23, 2014	51.10	51.28	51.28	51.28	10,251,113	+0.10(+0.19%)
May 22, 2014	51.08	51.19	51.05	51.18	8,402,066	+0.10(+0.20%)
May 21, 2014	50.89	51.09	50.87	51.07	14,679,610	+0.40(+0.78%)
May 20, 2014	50.82	50.85	50.53	50.68	18,354,230	-0.32(-0.63%)
May 19, 2014	50.83	51.04	50.81	51.00	12,616,453	-0.10(-0.20%)
May 16, 2014	51.00	51.10	50.91	51.10	17,254,256	+0.11(+0.22%)
May 15, 2014	51.10	51.13	50.80	50.99	26,813,860	-0.22(-0.44%)
May 14, 2014	51.30	51.41	51.15	51.22	21,191,108	-0.10(-0.19%)
May 13, 2014	51.31	51.34	51.19	51.31	25,026,058	+0.07(+0.15%)
May 12, 2014	51.10	51.25	51.05	51.24	18,697,160	+0.34(+0.66%)
May 09, 2014	50.94	50.98	50.72	50.90	10,841,969	-0.07(-0.15%)
May 08, 2014	51.05	51.22	50.91	50.98	17,673,688	+0.01(+0.01%)
May 07, 2014	50.90	51.00	50.70	50.97	17,156,724	+0.06(+0.12%)
May 06, 2014	51.00	51.04	50.86	50.91	12,341,904	-0.09(-0.18%)
May 05, 2014	50.66	51.02	50.56	51.00	25,082,106	-0.04(-0.07%)
May 02, 2014	50.93	51.14	50.88	51.04	19,208,738	-0.08(-0.16%)
May 01, 2014	51.03	51.20	50.96	51.12	22,704,254	+0.14(+0.28%)
Apr 30, 2014	50.78	51.04	50.71	50.98	39,023,944	+0.20(+0.40%)
Apr 29, 2014	50.71	50.88	50.66	50.78	21,660,842	+0.33(+0.65%)
Apr 28, 2014	50.46	50.57	50.10	50.45	26,730,640	+0.16(+0.31%)
Apr 25, 2014	50.45	50.46	50.14	50.29	26,047,736	-0.25(-0.49%)
Apr 24, 2014	50.53	50.58	50.20	50.54	23,649,938	-0.01(-0.01%)
Apr 23, 2014	50.62	50.62	50.46	50.55	15,520,984	-0.12(-0.24%)
Apr 22, 2014	50.61	50.72	50.56	50.66	16,387,765	+0.21(+0.41%)
Apr 21, 2014	50.38	50.47	50.30	50.46	14,371,751	+0.07(+0.13%)
Apr 17, 2014	50.20	50.39	50.39	50.39	25,737,142	+0.26(+0.52%)
Apr 16, 2014	49.93	50.15	49.79	50.13	26,326,522	+0.61(+1.24%)
Apr 15, 2014	49.64	49.71	49.01	49.52	28,185,722	-0.21(-0.42%)
Apr 14, 2014	49.69	49.81	49.48	49.72	17,742,798	+0.28(+0.57%)
Apr 11, 2014	49.51	49.77	49.43	49.44	24,863,986	-0.30(-0.60%)
Apr 10, 2014	50.40	50.46	49.69	49.74	31,720,382	-0.90(-1.77%)
Apr 09, 2014	50.40	50.66	50.19	50.63	24,782,016	+0.64(+1.28%)
Apr 08, 2014	49.84	50.10	49.79	49.99	16,411,592	-0.03(-0.06%)
Apr 07, 2014	50.19	50.26	49.91	50.02	22,297,080	-0.24(-0.47%)
Apr 04, 2014	50.62	50.70	50.18	50.26	28,100,326	-0.16(-0.31%)
Apr 03, 2014	50.50	50.57	50.28	50.42	20,015,844	-0.14(-0.28%)
Apr 02, 2014	50.47	50.66	50.41	50.56	20,638,120	+0.10(+0.19%)

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.