Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	46.77	46.93	46.59	46.84	363,962	+0.05(+0.11%)
Jun 27, 2014	46.74	47.06	46.55	46.79	684,351	+0.04(+0.09%)
Jun 26, 2014	46.89	46.89	46.38	46.75	383,108	+0.02(+0.04%)
Jun 25, 2014	46.52	46.86	46.41	46.73	461,436	+0.15(+0.32%)
Jun 24, 2014	46.75	47.25	46.55	46.58	347,100	-0.33(-0.70%)
Jun 23, 2014	47.05	47.16	46.85	46.91	387,480	-0.20(-0.42%)
Jun 20, 2014	46.97	47.12	46.67	47.11	903,742	+0.29(+0.62%)
Jun 19, 2014	47.12	47.12	46.56	46.82	484,303	-0.18(-0.38%)
Jun 18, 2014	46.33	47.03	46.33	47.00	910,692	+0.66(+1.42%)
Jun 17, 2014	45.95	46.60	45.75	46.34	1,186,561	+0.30(+0.65%)
Jun 16, 2014	46.36	46.73	45.71	46.04	1,568,374	-0.37(-0.80%)
Jun 13, 2014	46.41	46.60	46.21	46.41	405,702	+0.02(+0.04%)
Jun 12, 2014	46.66	46.80	46.25	46.39	593,847	-0.27(-0.58%)
Jun 11, 2014	46.64	46.75	46.05	46.66	1,331,790	-0.22(-0.47%)
Jun 10, 2014	47.00	47.04	46.74	46.88	801,957	-0.64(-1.35%)
Jun 06, 2014	47.00	47.53	46.88	47.52	823,264	+0.77(+1.65%)
Jun 05, 2014	46.13	46.81	46.02	46.75	736,548	+0.50(+1.08%)
Jun 04, 2014	46.41	46.57	46.12	46.25	709,805	+0.08(+0.17%)
Jun 03, 2014	45.41	46.26	45.40	46.17	1,027,523	+0.64(+1.41%)
Jun 02, 2014	44.94	45.54	44.87	45.53	939,206	+0.56(+1.25%)
May 30, 2014	44.79	45.00	44.60	44.97	445,283	+0.15(+0.33%)
May 29, 2014	44.58	45.03	44.53	44.82	559,090	+0.38(+0.86%)
May 28, 2014	44.34	44.73	44.08	44.44	590,174	+0.19(+0.43%)
May 27, 2014	44.37	44.46	44.07	44.25	316,809	+0.11(+0.25%)
May 23, 2014	44.10	44.14	44.14	44.14	442,500	+0.06(+0.14%)
May 22, 2014	43.65	44.09	43.47	44.08	334,412	+0.51(+1.17%)
May 21, 2014	43.51	43.92	43.49	43.57	1,112,331	+0.17(+0.39%)
May 20, 2014	43.63	43.66	43.23	43.40	942,858	-0.21(-0.48%)
May 19, 2014	43.29	43.67	43.09	43.61	1,167,754	+0.23(+0.53%)
May 16, 2014	42.81	43.38	42.44	43.38	855,735	+0.47(+1.10%)
May 15, 2014	43.54	43.71	42.48	42.91	845,883	-0.87(-1.99%)
May 14, 2014	44.44	44.61	43.63	43.78	1,132,033	-0.69(-1.55%)
May 13, 2014	44.32	44.60	44.07	44.47	843,755	+0.13(+0.29%)
May 12, 2014	43.82	44.55	43.76	44.34	507,570	+0.72(+1.65%)
May 09, 2014	43.27	43.70	42.84	43.62	500,662	+0.40(+0.93%)
May 08, 2014	43.32	43.89	43.06	43.22	477,569	-0.08(-0.18%)
May 07, 2014	43.25	43.48	42.58	43.30	716,520	+0.09(+0.21%)
May 06, 2014	43.72	43.81	43.17	43.21	836,884	-0.74(-1.68%)
May 05, 2014	43.32	44.00	42.83	43.95	1,264,022	+1.51(+3.56%)
May 02, 2014	42.34	42.98	42.27	42.44	589,234	+0.12(+0.28%)
May 01, 2014	41.99	42.77	41.92	42.32	778,180	+0.35(+0.83%)
Apr 30, 2014	42.14	42.20	41.48	41.97	1,096,641	-0.17(-0.40%)
Apr 29, 2014	42.17	42.27	41.90	42.14	1,554,842	+0.00(+0.00%)
Apr 28, 2014	43.12	43.23	41.83	42.14	1,771,960	-0.87(-2.02%)
Apr 25, 2014	44.55	44.73	42.61	43.01	1,647,174	-1.30(-2.93%)
Apr 24, 2014	44.70	44.93	44.04	44.31	992,351	-0.23(-0.52%)
Apr 23, 2014	44.75	45.16	43.89	44.54	1,260,196	+0.20(+0.45%)
Apr 22, 2014	43.28	44.59	43.10	44.34	1,759,046	-0.42(-0.94%)
Apr 21, 2014	44.34	44.84	44.19	44.76	394,964	+0.49(+1.11%)
Apr 17, 2014	44.18	44.27	44.27	44.27	642,500	+0.08(+0.18%)
Apr 16, 2014	44.32	44.45	43.83	44.19	574,002	+0.16(+0.36%)
Apr 15, 2014	44.07	44.44	43.03	44.03	633,110	-0.09(-0.20%)
Apr 14, 2014	44.08	44.20	43.52	44.12	1,116,803	+0.32(+0.73%)
Apr 11, 2014	44.12	44.58	43.80	43.80	715,292	-0.61(-1.37%)
Apr 10, 2014	45.69	45.76	44.26	44.41	922,550	-1.27(-2.78%)
Apr 09, 2014	44.57	45.74	44.30	45.68	1,104,686	+0.64(+1.42%)
Apr 08, 2014	44.90	45.20	44.43	45.04	730,346	+0.07(+0.16%)
Apr 07, 2014	45.57	45.61	44.54	44.97	835,996	-0.69(-1.51%)
Apr 04, 2014	46.43	46.50	45.50	45.66	688,469	-0.54(-1.17%)
Apr 03, 2014	46.29	46.33	45.69	46.20	1,001,014	+0.05(+0.11%)
Apr 02, 2014	45.62	46.16	45.52	46.15	632,445	+0.70(+1.54%)

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.