Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	50.97	51.09	50.61	50.96	1,866,501	-0.08(-0.16%)
Jun 27, 2014	50.31	51.08	50.29	51.04	1,354,454	+0.63(+1.24%)
Jun 26, 2014	50.50	50.61	49.96	50.41	1,092,239	+0.12(+0.23%)
Jun 25, 2014	50.25	50.57	49.91	50.30	2,058,039	+0.08(+0.16%)
Jun 24, 2014	50.87	51.11	50.21	50.22	1,436,002	-0.78(-1.53%)
Jun 23, 2014	50.85	51.47	50.73	51.00	1,726,283	-0.29(-0.56%)
Jun 20, 2014	51.34	51.51	51.06	51.29	4,097,368	+0.01(+0.02%)
Jun 19, 2014	51.03	51.61	50.85	51.28	3,436,377	+0.24(+0.47%)
Jun 18, 2014	50.87	51.10	50.44	51.04	1,034,649	+0.13(+0.26%)
Jun 17, 2014	50.67	51.24	50.50	50.91	1,770,080	+0.21(+0.42%)
Jun 16, 2014	50.60	50.99	50.39	50.69	1,669,578	+0.05(+0.10%)
Jun 13, 2014	50.99	51.07	50.50	50.65	1,097,301	-0.24(-0.47%)
Jun 12, 2014	51.18	51.28	50.68	50.88	1,313,325	-0.22(-0.44%)
Jun 11, 2014	51.07	51.24	50.84	51.11	1,712,152	-0.08(-0.16%)
Jun 10, 2014	51.15	51.31	50.79	51.19	1,467,395	+0.35(+0.68%)
Jun 06, 2014	50.45	50.88	50.44	50.84	1,610,290	+0.38(+0.75%)
Jun 05, 2014	50.08	50.54	49.81	50.46	1,181,893	+0.36(+0.72%)
Jun 04, 2014	49.87	50.15	49.43	50.10	2,041,421	+0.09(+0.18%)
Jun 03, 2014	49.15	50.04	49.14	50.01	2,495,730	+0.82(+1.68%)
Jun 02, 2014	49.05	49.28	48.62	49.19	1,276,393	+0.19(+0.39%)
May 30, 2014	48.74	49.32	48.65	49.00	2,014,822	+0.11(+0.22%)
May 29, 2014	48.31	48.93	48.17	48.89	1,589,902	+0.73(+1.51%)
May 28, 2014	47.88	48.33	47.79	48.16	1,226,530	+0.37(+0.78%)
May 27, 2014	47.81	48.05	47.66	47.79	1,062,659	+0.13(+0.28%)
May 23, 2014	47.18	47.66	47.66	47.66	1,199,244	+0.51(+1.08%)
May 22, 2014	46.91	47.30	46.81	47.15	889,956	+0.24(+0.51%)
May 21, 2014	46.83	46.97	46.59	46.92	1,057,742	+0.27(+0.58%)
May 20, 2014	47.22	47.25	46.47	46.65	947,713	-0.57(-1.22%)
May 19, 2014	46.74	47.28	46.63	47.22	1,267,557	+0.36(+0.77%)
May 16, 2014	46.55	46.88	46.22	46.86	2,694,827	+0.40(+0.86%)
May 15, 2014	47.40	47.47	46.15	46.46	2,507,371	-0.98(-2.07%)
May 14, 2014	47.65	47.74	47.37	47.44	1,321,484	-0.20(-0.41%)
May 13, 2014	48.27	48.46	47.61	47.64	1,725,199	-0.56(-1.16%)
May 12, 2014	47.98	48.52	47.98	48.20	1,428,858	+0.56(+1.17%)
May 09, 2014	47.72	47.80	47.25	47.64	1,086,402	-0.08(-0.17%)
May 08, 2014	47.97	48.70	47.60	47.72	1,293,636	-0.20(-0.43%)
May 07, 2014	47.75	47.97	47.15	47.93	1,401,470	+0.22(+0.46%)
May 06, 2014	48.48	48.48	47.68	47.70	1,050,367	-0.91(-1.87%)
May 05, 2014	48.38	48.67	47.90	48.61	1,163,999	-0.01(-0.02%)
May 02, 2014	48.49	48.71	48.10	48.62	1,740,532	+0.04(+0.08%)
May 01, 2014	48.44	48.89	48.31	48.58	2,830,455	+0.22(+0.46%)
Apr 30, 2014	47.97	48.52	47.70	48.36	2,641,919	+0.35(+0.73%)
Apr 29, 2014	48.14	48.22	47.50	48.01	2,380,427	+0.17(+0.36%)
Apr 28, 2014	48.79	48.94	47.39	47.83	2,535,574	-0.74(-1.52%)
Apr 25, 2014	49.71	49.72	48.56	48.57	2,110,213	-1.25(-2.50%)
Apr 24, 2014	49.88	49.96	48.96	49.82	2,861,766	+0.33(+0.66%)
Apr 23, 2014	50.02	50.66	49.39	49.49	2,487,307	-0.80(-1.60%)
Apr 22, 2014	50.32	50.76	50.10	50.29	2,153,506	-0.02(-0.03%)
Apr 21, 2014	50.11	50.37	49.57	50.31	1,828,321	+0.24(+0.47%)
Apr 17, 2014	49.52	50.07	50.07	50.07	1,178,632	+0.21(+0.43%)
Apr 16, 2014	49.28	49.92	49.06	49.86	1,555,350	+0.87(+1.77%)
Apr 15, 2014	48.72	49.14	48.22	48.99	1,955,901	+0.38(+0.78%)
Apr 14, 2014	48.61	48.91	47.99	48.61	1,665,577	+0.36(+0.75%)
Apr 11, 2014	48.72	49.06	48.23	48.25	2,146,336	+0.10(+0.20%)
Apr 10, 2014	49.46	49.64	48.04	48.15	1,616,025	-1.23(-2.49%)
Apr 09, 2014	48.53	49.40	48.31	49.38	1,977,067	+0.93(+1.91%)
Apr 08, 2014	48.39	48.60	47.88	48.46	2,109,449	+0.06(+0.12%)
Apr 07, 2014	48.91	48.98	48.18	48.40	2,050,312	-0.78(-1.58%)
Apr 04, 2014	50.66	50.97	49.03	49.18	2,970,752	-1.21(-2.39%)
Apr 03, 2014	50.75	50.84	50.11	50.38	2,725,752	-0.20(-0.39%)
Apr 02, 2014	49.59	50.75	49.49	50.58	3,552,364	+1.17(+2.37%)

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.