Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	53.64	53.76	53.26	53.62	1,773,855	-0.09(-0.16%)
Jun 27, 2014	52.93	53.75	52.92	53.71	1,287,225	+0.66(+1.24%)
Jun 26, 2014	53.13	53.26	52.57	53.05	1,038,024	+0.12(+0.23%)
Jun 25, 2014	52.87	53.21	52.52	52.93	1,955,886	+0.09(+0.16%)
Jun 24, 2014	53.52	53.78	52.83	52.84	1,364,725	-0.82(-1.53%)
Jun 23, 2014	53.51	54.16	53.38	53.66	1,640,597	-0.30(-0.56%)
Jun 20, 2014	54.02	54.20	53.73	53.97	3,893,991	+0.01(+0.02%)
Jun 19, 2014	53.70	54.30	53.51	53.96	3,265,810	+0.25(+0.47%)
Jun 18, 2014	53.52	53.77	53.07	53.71	983,293	+0.14(+0.26%)
Jun 17, 2014	53.32	53.91	53.13	53.57	1,682,220	+0.23(+0.42%)
Jun 16, 2014	53.25	53.65	53.02	53.34	1,586,706	+0.05(+0.10%)
Jun 13, 2014	53.65	53.74	53.13	53.29	1,042,835	-0.25(-0.47%)
Jun 12, 2014	53.85	53.96	53.32	53.54	1,248,137	-0.23(-0.44%)
Jun 11, 2014	53.73	53.91	53.50	53.78	1,627,168	-0.09(-0.16%)
Jun 10, 2014	53.82	53.99	53.45	53.86	1,394,559	+0.36(+0.68%)
Jun 06, 2014	53.08	53.53	53.07	53.50	1,530,362	+0.40(+0.75%)
Jun 05, 2014	52.69	53.18	52.41	53.10	1,123,229	+0.38(+0.72%)
Jun 04, 2014	52.48	52.77	52.01	52.72	1,940,093	+0.10(+0.18%)
Jun 03, 2014	51.72	52.65	51.71	52.62	2,371,852	+0.87(+1.68%)
Jun 02, 2014	51.61	51.86	51.16	51.76	1,213,038	+0.20(+0.39%)
May 30, 2014	51.29	51.89	51.19	51.56	1,914,815	+0.11(+0.22%)
May 29, 2014	50.84	51.49	50.69	51.44	1,510,986	+0.76(+1.51%)
May 28, 2014	50.39	50.85	50.29	50.68	1,165,650	+0.39(+0.78%)
May 27, 2014	50.31	50.56	50.15	50.29	1,009,913	+0.14(+0.28%)
May 23, 2014	49.64	50.15	50.15	50.15	1,139,718	+0.53(+1.08%)
May 22, 2014	49.36	49.77	49.25	49.62	845,782	+0.25(+0.51%)
May 21, 2014	49.28	49.42	49.02	49.37	1,005,240	+0.28(+0.58%)
May 20, 2014	49.69	49.72	48.90	49.08	900,673	-0.60(-1.22%)
May 19, 2014	49.18	49.75	49.06	49.69	1,204,640	+0.38(+0.77%)
May 16, 2014	48.98	49.32	48.63	49.31	2,561,066	+0.42(+0.86%)
May 15, 2014	49.88	49.95	48.56	48.88	2,382,915	-1.04(-2.07%)
May 14, 2014	50.13	50.23	49.84	49.92	1,255,891	-0.21(-0.41%)
May 13, 2014	50.79	50.99	50.09	50.13	1,639,567	-0.59(-1.16%)
May 12, 2014	50.49	51.05	50.49	50.71	1,357,935	+0.59(+1.17%)
May 09, 2014	50.21	50.30	49.72	50.13	1,032,477	-0.09(-0.17%)
May 08, 2014	50.47	51.25	50.08	50.21	1,229,425	-0.22(-0.43%)
May 07, 2014	50.25	50.47	49.61	50.43	1,331,907	+0.23(+0.46%)
May 06, 2014	51.01	51.01	50.17	50.20	998,231	-0.96(-1.87%)
May 05, 2014	50.90	51.21	50.40	51.15	1,106,223	-0.01(-0.02%)
May 02, 2014	51.02	51.26	50.61	51.16	1,654,139	+0.04(+0.08%)
May 01, 2014	50.97	51.45	50.83	51.12	2,689,962	+0.23(+0.46%)
Apr 30, 2014	50.47	51.05	50.20	50.89	2,510,785	+0.37(+0.73%)
Apr 29, 2014	50.65	50.74	49.98	50.51	2,262,272	+0.18(+0.36%)
Apr 28, 2014	51.33	51.50	49.86	50.33	2,409,718	-0.78(-1.52%)
Apr 25, 2014	52.31	52.32	51.10	51.11	2,005,471	-1.31(-2.50%)
Apr 24, 2014	52.49	52.57	51.52	52.42	2,719,719	+0.35(+0.66%)
Apr 23, 2014	52.64	53.30	51.97	52.08	2,363,847	-0.85(-1.60%)
Apr 22, 2014	52.95	53.41	52.71	52.92	2,046,614	-0.02(-0.03%)
Apr 21, 2014	52.72	53.00	52.16	52.94	1,737,570	+0.25(+0.47%)
Apr 17, 2014	52.10	52.69	52.69	52.69	1,120,130	+0.22(+0.43%)
Apr 16, 2014	51.85	52.52	51.63	52.46	1,478,148	+0.91(+1.77%)
Apr 15, 2014	51.27	51.70	50.74	51.55	1,858,817	+0.40(+0.78%)
Apr 14, 2014	51.15	51.46	50.49	51.15	1,582,904	+0.38(+0.75%)
Apr 11, 2014	51.27	51.63	50.75	50.77	2,039,800	+0.10(+0.20%)
Apr 10, 2014	52.04	52.23	50.55	50.67	1,535,812	-1.29(-2.49%)
Apr 09, 2014	51.07	51.98	50.83	51.96	1,878,933	+0.97(+1.91%)
Apr 08, 2014	50.92	51.14	50.38	50.99	2,004,744	+0.06(+0.12%)
Apr 07, 2014	51.46	51.54	50.69	50.93	1,948,543	-0.82(-1.58%)
Apr 04, 2014	53.31	53.63	51.59	51.75	2,823,295	-1.27(-2.39%)
Apr 03, 2014	53.40	53.49	52.72	53.02	2,590,457	-0.21(-0.39%)
Apr 02, 2014	52.18	53.40	52.08	53.22	3,376,039	+1.23(+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.