Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	45.80	45.97	45.22	45.69	530,622	-0.01(-0.02%)
Jun 27, 2014	45.58	45.84	45.41	45.70	578,642	-0.18(-0.40%)
Jun 26, 2014	46.12	46.34	45.81	45.88	317,731	-0.37(-0.80%)
Jun 25, 2014	46.12	46.53	45.88	46.25	497,377	+0.11(+0.24%)
Jun 24, 2014	46.74	47.02	46.10	46.14	181,579	-0.73(-1.56%)
Jun 23, 2014	47.05	47.09	46.82	46.87	225,197	-0.06(-0.13%)
Jun 20, 2014	47.04	47.09	46.75	46.94	472,474	-0.10(-0.22%)
Jun 19, 2014	47.45	47.45	46.90	47.04	188,871	-0.23(-0.48%)
Jun 18, 2014	47.58	47.75	47.02	47.27	228,690	-0.24(-0.51%)
Jun 17, 2014	47.06	47.96	46.94	47.51	653,074	+0.43(+0.92%)
Jun 16, 2014	46.54	47.14	46.42	47.08	325,049	+0.44(+0.95%)
Jun 13, 2014	46.55	47.05	46.38	46.64	161,942	+0.09(+0.20%)
Jun 12, 2014	46.82	47.02	46.38	46.54	239,930	-0.35(-0.74%)
Jun 11, 2014	46.83	47.22	46.65	46.89	338,170	-0.08(-0.17%)
Jun 10, 2014	46.72	46.99	46.37	46.97	127,380	+0.15(+0.32%)
Jun 06, 2014	47.04	47.26	46.64	46.82	275,170	-0.02(-0.05%)
Jun 05, 2014	46.54	46.86	46.18	46.84	217,412	+0.35(+0.75%)
Jun 04, 2014	45.41	46.53	45.35	46.49	451,667	+1.00(+2.20%)
Jun 03, 2014	45.20	45.64	44.91	45.49	326,788	+0.39(+0.87%)
Jun 02, 2014	44.64	45.11	44.06	45.10	389,422	+0.54(+1.22%)
May 30, 2014	44.60	44.93	44.45	44.56	203,529	-0.05(-0.11%)
May 29, 2014	44.52	44.75	44.08	44.60	156,100	+0.24(+0.55%)
May 28, 2014	44.13	44.45	43.97	44.36	253,831	+0.31(+0.70%)
May 27, 2014	44.66	44.84	43.82	44.05	373,463	-0.38(-0.85%)
May 23, 2014	43.99	44.43	44.43	44.43	237,253	+0.39(+0.89%)
May 22, 2014	44.17	44.43	43.79	44.04	145,356	-0.13(-0.30%)
May 21, 2014	43.74	44.30	43.47	44.17	412,173	+0.62(+1.42%)
May 20, 2014	44.00	44.08	43.20	43.55	511,988	-0.57(-1.28%)
May 19, 2014	44.31	44.85	44.02	44.11	434,965	-0.25(-0.57%)
May 16, 2014	44.43	44.50	44.02	44.37	452,745	+0.10(+0.23%)
May 15, 2014	45.75	46.06	44.08	44.26	818,549	-1.58(-3.44%)
May 14, 2014	46.58	46.71	45.76	45.84	441,930	-0.97(-2.08%)
May 13, 2014	47.07	48.23	46.60	46.81	612,098	-0.21(-0.45%)
May 12, 2014	46.00	47.05	46.00	47.03	262,774	+1.07(+2.32%)
May 09, 2014	46.30	46.43	45.79	45.96	212,513	-0.34(-0.73%)
May 08, 2014	45.94	46.66	45.79	46.30	421,944	+0.31(+0.68%)
May 07, 2014	45.91	46.07	45.33	45.98	621,652	+0.24(+0.53%)
May 06, 2014	45.34	46.37	45.29	45.74	336,455	+0.10(+0.22%)
May 05, 2014	45.08	45.79	44.71	45.64	282,699	+0.40(+0.88%)
May 02, 2014	45.13	45.77	45.10	45.24	388,963	+0.02(+0.05%)
May 01, 2014	45.47	45.77	43.97	45.21	663,649	-0.15(-0.33%)
Apr 30, 2014	44.54	45.50	44.42	45.36	433,349	+0.72(+1.62%)
Apr 29, 2014	44.47	45.14	44.24	44.64	392,070	+0.48(+1.08%)
Apr 28, 2014	45.74	45.81	43.80	44.16	512,523	-1.41(-3.10%)
Apr 25, 2014	45.79	46.00	45.46	45.57	148,177	-0.43(-0.94%)
Apr 24, 2014	46.79	46.79	45.83	46.01	283,158	-0.45(-0.96%)
Apr 23, 2014	46.84	46.93	46.38	46.45	183,715	-0.24(-0.52%)
Apr 22, 2014	47.03	47.21	46.68	46.70	231,823	-0.20(-0.43%)
Apr 21, 2014	46.48	46.95	46.29	46.90	410,302	+0.51(+1.10%)
Apr 17, 2014	45.90	46.39	46.39	46.39	131,240	+0.44(+0.96%)
Apr 16, 2014	45.57	46.03	45.27	45.95	191,988	+0.77(+1.70%)
Apr 15, 2014	44.85	45.30	44.54	45.18	245,141	+0.44(+0.98%)
Apr 14, 2014	45.06	45.12	44.33	44.74	343,432	+0.04(+0.09%)
Apr 11, 2014	44.95	45.24	44.60	44.70	310,326	-0.63(-1.39%)
Apr 10, 2014	46.10	46.22	45.14	45.33	174,544	-0.78(-1.68%)
Apr 09, 2014	45.90	46.27	45.53	46.11	462,700	+0.34(+0.74%)
Apr 08, 2014	45.18	45.91	45.18	45.77	212,273	+0.57(+1.27%)
Apr 07, 2014	46.39	46.70	44.95	45.20	213,213	-1.31(-2.82%)
Apr 04, 2014	47.12	47.18	46.04	46.51	340,236	-0.21(-0.45%)
Apr 03, 2014	46.98	46.99	46.44	46.72	403,590	-0.13(-0.28%)
Apr 02, 2014	46.83	47.00	46.63	46.85	448,310	+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.