Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	49.13	50.09	49.13	50.07	1,235,522	-0.01(-0.02%)
Jun 27, 2014	49.92	50.21	49.75	50.08	1,148,384	+0.05(+0.11%)
Jun 26, 2014	49.82	50.02	49.35	50.02	1,208,085	+0.18(+0.36%)
Jun 25, 2014	49.42	49.92	49.38	49.84	1,419,957	+0.42(+0.86%)
Jun 24, 2014	49.89	50.26	49.39	49.42	2,085,286	-0.67(-1.33%)
Jun 23, 2014	50.26	50.26	49.96	50.08	1,508,082	-0.09(-0.17%)
Jun 20, 2014	50.26	50.30	49.90	50.17	3,538,306	+0.18(+0.36%)
Jun 19, 2014	49.79	50.01	49.64	49.99	1,481,433	+0.13(+0.25%)
Jun 18, 2014	48.97	49.97	48.90	49.86	2,748,430	+1.01(+2.07%)
Jun 17, 2014	49.04	49.10	48.67	48.85	1,769,725	-0.17(-0.35%)
Jun 16, 2014	48.61	49.06	48.44	49.02	1,526,951	+0.35(+0.73%)
Jun 13, 2014	48.57	48.71	48.39	48.67	1,097,375	+0.15(+0.31%)
Jun 12, 2014	48.33	48.65	48.26	48.52	2,367,026	-0.07(-0.15%)
Jun 11, 2014	48.33	48.74	48.09	48.59	2,767,507	+0.14(+0.29%)
Jun 10, 2014	47.81	48.47	47.66	48.45	1,899,296	+0.44(+0.92%)
Jun 06, 2014	47.40	48.04	47.35	48.01	2,360,311	+0.57(+1.21%)
Jun 05, 2014	46.78	47.46	46.68	47.44	2,543,583	+0.83(+1.78%)
Jun 04, 2014	46.49	46.66	46.38	46.61	1,336,912	+0.01(+0.02%)
Jun 03, 2014	46.55	46.71	46.48	46.60	1,464,745	-0.05(-0.10%)
Jun 02, 2014	46.74	46.86	46.35	46.65	1,681,970	-0.06(-0.13%)
May 30, 2014	46.79	46.79	46.42	46.71	1,834,027	-0.06(-0.13%)
May 29, 2014	46.65	46.79	46.44	46.77	1,171,553	+0.18(+0.39%)
May 28, 2014	46.33	46.80	46.14	46.59	1,859,684	+0.35(+0.76%)
May 27, 2014	46.72	46.78	46.01	46.24	1,869,188	-0.29(-0.62%)
May 23, 2014	46.48	46.53	46.53	46.53	753,047	+0.00(+0.00%)
May 22, 2014	46.29	46.60	46.10	46.53	799,843	+0.24(+0.52%)
May 21, 2014	46.12	46.36	46.08	46.29	1,135,786	+0.16(+0.36%)
May 20, 2014	46.31	46.31	45.90	46.12	1,114,560	-0.32(-0.69%)
May 19, 2014	45.66	46.49	45.66	46.44	1,294,159	+0.50(+1.09%)
May 16, 2014	45.93	46.01	45.58	45.94	1,176,823	+0.02(+0.05%)
May 15, 2014	45.71	45.97	45.43	45.92	1,299,962	+0.08(+0.17%)
May 14, 2014	45.93	46.00	45.64	45.84	1,330,683	-0.24(-0.52%)
May 13, 2014	46.05	46.42	45.83	46.08	2,344,172	+0.04(+0.08%)
May 12, 2014	45.81	46.13	45.61	46.05	1,547,874	+0.55(+1.22%)
May 09, 2014	45.55	45.65	45.29	45.49	1,104,544	-0.07(-0.15%)
May 08, 2014	45.34	45.69	45.31	45.56	2,278,124	+0.13(+0.29%)
May 07, 2014	45.55	45.80	45.23	45.43	1,630,774	+0.07(+0.15%)
May 06, 2014	45.45	45.59	45.20	45.36	1,498,905	-0.05(-0.11%)
May 05, 2014	45.27	45.55	45.12	45.41	1,318,042	-0.20(-0.43%)
May 02, 2014	45.66	45.94	45.42	45.61	1,870,882	-0.18(-0.39%)
May 01, 2014	45.94	46.01	45.50	45.79	2,110,245	-0.17(-0.37%)
Apr 30, 2014	46.08	46.97	45.71	45.96	8,405,768	+2.27(+5.20%)
Apr 29, 2014	44.21	44.44	43.51	43.69	4,054,413	-0.39(-0.89%)
Apr 28, 2014	44.14	44.64	43.83	44.08	2,796,089	+0.16(+0.37%)
Apr 25, 2014	44.39	44.44	43.75	43.92	2,580,735	-0.50(-1.13%)
Apr 24, 2014	45.74	45.74	44.41	44.42	2,744,307	-0.59(-1.32%)
Apr 23, 2014	45.03	45.26	44.89	45.01	1,664,218	-0.02(-0.03%)
Apr 22, 2014	44.54	45.17	44.31	45.02	1,865,939	+0.52(+1.17%)
Apr 21, 2014	44.39	44.52	44.24	44.50	1,283,960	+0.23(+0.51%)
Apr 17, 2014	44.08	44.27	44.27	44.27	2,211,979	+0.33(+0.75%)
Apr 16, 2014	43.50	43.99	43.33	43.95	2,805,660	+0.56(+1.29%)
Apr 15, 2014	43.39	43.75	42.74	43.38	2,815,677	-0.02(-0.05%)
Apr 14, 2014	43.22	43.46	43.03	43.41	3,775,818	+0.59(+1.39%)
Apr 11, 2014	42.45	43.02	42.07	42.81	5,785,223	+0.83(+1.99%)
Apr 10, 2014	41.37	42.39	41.36	41.98	4,096,186	+0.66(+1.61%)
Apr 09, 2014	40.94	41.35	40.89	41.32	1,851,703	+0.59(+1.46%)
Apr 08, 2014	40.58	40.90	40.41	40.72	1,638,525	+0.12(+0.29%)
Apr 07, 2014	40.93	41.04	40.59	40.61	1,577,550	-0.29(-0.71%)
Apr 04, 2014	41.55	41.57	40.80	40.90	1,525,061	-0.48(-1.17%)
Apr 03, 2014	41.35	41.60	41.22	41.38	2,203,431	+0.05(+0.11%)
Apr 02, 2014	40.68	41.38	40.63	41.33	2,180,685	+0.63(+1.55%)

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.