Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	45.42	45.58	44.84	45.31	535,067	-0.01(-0.02%)
Jun 27, 2014	45.20	45.46	45.04	45.32	583,489	-0.18(-0.39%)
Jun 26, 2014	45.74	45.95	45.43	45.50	320,392	-0.37(-0.80%)
Jun 25, 2014	45.74	46.14	45.50	45.87	501,543	+0.11(+0.24%)
Jun 24, 2014	46.35	46.63	45.72	45.76	183,099	-0.73(-1.56%)
Jun 23, 2014	46.66	46.70	46.43	46.48	227,083	-0.06(-0.13%)
Jun 20, 2014	46.65	46.69	46.36	46.55	476,432	-0.10(-0.22%)
Jun 19, 2014	47.05	47.05	46.51	46.65	190,453	-0.23(-0.48%)
Jun 18, 2014	47.19	47.36	46.63	46.87	230,605	-0.24(-0.51%)
Jun 17, 2014	46.67	47.56	46.55	47.12	658,544	+0.43(+0.92%)
Jun 16, 2014	46.15	46.75	46.03	46.69	327,772	+0.44(+0.95%)
Jun 13, 2014	46.16	46.66	46.00	46.25	163,298	+0.09(+0.20%)
Jun 12, 2014	46.43	46.63	46.00	46.15	241,939	-0.34(-0.74%)
Jun 11, 2014	46.44	46.83	46.26	46.50	341,002	-0.08(-0.17%)
Jun 10, 2014	46.33	46.60	45.98	46.58	128,447	+0.15(+0.32%)
Jun 06, 2014	46.65	46.86	46.25	46.43	277,475	-0.02(-0.05%)
Jun 05, 2014	46.15	46.47	45.80	46.45	219,233	+0.34(+0.75%)
Jun 04, 2014	45.03	46.14	44.98	46.11	455,450	+0.99(+2.20%)
Jun 03, 2014	44.83	45.26	44.54	45.12	329,525	+0.39(+0.87%)
Jun 02, 2014	44.27	44.73	43.69	44.73	392,684	+0.54(+1.22%)
May 30, 2014	44.23	44.55	44.08	44.19	205,234	-0.05(-0.11%)
May 29, 2014	44.15	44.38	43.72	44.23	157,407	+0.24(+0.55%)
May 28, 2014	43.76	44.08	43.61	43.99	255,957	+0.30(+0.70%)
May 27, 2014	44.29	44.47	43.46	43.69	376,591	-0.37(-0.85%)
May 23, 2014	43.62	44.06	44.06	44.06	239,240	+0.39(+0.89%)
May 22, 2014	43.80	44.06	43.43	43.67	146,573	-0.13(-0.30%)
May 21, 2014	43.37	43.93	43.11	43.80	415,625	+0.61(+1.42%)
May 20, 2014	43.64	43.72	42.85	43.19	516,276	-0.56(-1.28%)
May 19, 2014	43.94	44.48	43.65	43.75	438,608	-0.25(-0.57%)
May 16, 2014	44.06	44.13	43.65	44.00	456,537	+0.10(+0.23%)
May 15, 2014	45.37	45.68	43.72	43.90	825,405	-1.56(-3.44%)
May 14, 2014	46.19	46.32	45.38	45.46	445,631	-0.97(-2.08%)
May 13, 2014	46.68	47.83	46.22	46.43	617,225	-0.21(-0.45%)
May 12, 2014	45.62	46.66	45.62	46.64	264,975	+1.06(+2.32%)
May 09, 2014	45.91	46.04	45.41	45.58	214,293	-0.33(-0.73%)
May 08, 2014	45.55	46.27	45.41	45.91	425,478	+0.31(+0.68%)
May 07, 2014	45.53	45.69	44.96	45.60	626,859	+0.24(+0.53%)
May 06, 2014	44.96	45.98	44.92	45.36	339,273	+0.10(+0.22%)
May 05, 2014	44.71	45.41	44.34	45.26	285,067	+0.40(+0.88%)
May 02, 2014	44.75	45.39	44.72	44.86	392,221	+0.02(+0.05%)
May 01, 2014	45.09	45.39	43.60	44.84	669,208	-0.15(-0.33%)
Apr 30, 2014	44.17	45.13	44.05	44.99	436,979	+0.72(+1.62%)
Apr 29, 2014	44.10	44.77	43.87	44.27	395,354	+0.47(+1.08%)
Apr 28, 2014	45.36	45.43	43.44	43.79	516,816	-1.40(-3.10%)
Apr 25, 2014	45.41	45.62	45.08	45.20	149,418	-0.43(-0.94%)
Apr 24, 2014	46.40	46.40	45.45	45.62	285,529	-0.44(-0.96%)
Apr 23, 2014	46.45	46.54	46.00	46.07	185,254	-0.24(-0.52%)
Apr 22, 2014	46.64	46.81	46.29	46.31	233,765	-0.20(-0.44%)
Apr 21, 2014	46.10	46.56	45.90	46.51	413,739	+0.51(+1.10%)
Apr 17, 2014	45.52	46.01	46.01	46.01	132,340	+0.44(+0.96%)
Apr 16, 2014	45.19	45.65	44.89	45.57	193,596	+0.76(+1.70%)
Apr 15, 2014	44.48	44.92	44.17	44.81	247,194	+0.44(+0.98%)
Apr 14, 2014	44.68	44.74	43.96	44.37	346,308	+0.04(+0.09%)
Apr 11, 2014	44.57	44.87	44.23	44.33	312,925	-0.62(-1.39%)
Apr 10, 2014	45.72	45.83	44.77	44.95	176,005	-0.77(-1.69%)
Apr 09, 2014	45.52	45.89	45.16	45.73	466,576	+0.33(+0.74%)
Apr 08, 2014	44.81	45.53	44.81	45.39	214,051	+0.57(+1.27%)
Apr 07, 2014	46.01	46.31	44.58	44.82	214,998	-1.30(-2.82%)
Apr 04, 2014	46.73	46.78	45.65	46.12	343,086	-0.21(-0.45%)
Apr 03, 2014	46.59	46.60	46.06	46.33	406,970	-0.13(-0.28%)
Apr 02, 2014	46.44	46.61	46.25	46.46	452,064	+0.07(+0.15%)

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.