Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	46.36	47.08	46.36	46.92	485,722	+0.39(+0.84%)
Jun 27, 2014	45.68	46.60	45.01	46.53	480,033	+0.59(+1.28%)
Jun 26, 2014	46.31	46.41	45.59	45.94	319,165	-0.29(-0.63%)
Jun 25, 2014	45.58	46.40	45.12	46.23	420,766	+0.51(+1.12%)
Jun 24, 2014	45.74	46.79	45.69	45.72	619,324	+0.05(+0.11%)
Jun 23, 2014	45.26	46.00	45.26	45.67	324,151	+0.51(+1.13%)
Jun 20, 2014	46.09	46.17	45.07	45.16	585,030	-0.67(-1.46%)
Jun 19, 2014	45.46	46.00	45.25	45.83	335,977	+0.55(+1.21%)
Jun 18, 2014	45.24	45.57	45.00	45.28	240,825	+0.26(+0.58%)
Jun 17, 2014	45.05	45.60	44.90	45.02	281,433	-0.11(-0.24%)
Jun 16, 2014	44.97	45.22	44.63	45.13	200,801	+0.06(+0.13%)
Jun 13, 2014	45.10	45.17	44.78	45.07	220,221	+0.09(+0.20%)
Jun 12, 2014	44.17	45.01	44.04	44.98	525,634	+0.88(+2.00%)
Jun 11, 2014	44.84	44.84	43.80	44.10	1,078,298	-0.85(-1.89%)
Jun 10, 2014	46.33	46.45	44.75	44.95	817,693	-0.68(-1.49%)
Jun 06, 2014	45.45	45.91	45.34	45.63	492,928	+0.41(+0.91%)
Jun 05, 2014	44.75	45.23	44.25	45.22	464,749	+0.60(+1.34%)
Jun 04, 2014	44.45	44.86	43.85	44.62	388,336	+0.11(+0.25%)
Jun 03, 2014	44.89	45.01	44.41	44.51	615,213	-0.52(-1.15%)
Jun 02, 2014	45.46	45.61	44.73	45.03	605,641	-0.21(-0.46%)
May 30, 2014	45.30	45.64	45.05	45.24	587,668	+0.02(+0.04%)
May 29, 2014	44.34	45.45	44.19	45.22	666,426	+0.96(+2.17%)
May 28, 2014	44.83	45.00	44.14	44.26	745,347	-0.60(-1.34%)
May 27, 2014	44.57	45.00	44.51	44.86	653,269	+0.48(+1.08%)
May 23, 2014	44.27	44.38	44.38	44.38	610,600	-0.36(-0.81%)
May 22, 2014	43.51	44.88	43.51	44.74	536,683	+1.23(+2.83%)
May 21, 2014	43.12	43.55	42.82	43.51	1,062,391	+0.61(+1.42%)
May 20, 2014	42.85	43.08	42.65	42.90	722,709	-0.14(-0.33%)
May 19, 2014	43.64	43.88	42.74	43.04	885,246	-0.46(-1.06%)
May 16, 2014	41.99	44.24	41.99	43.50	1,841,592	+1.70(+4.07%)
May 15, 2014	41.60	41.94	41.15	41.80	730,090	-0.16(-0.38%)
May 14, 2014	41.95	42.39	41.75	41.96	1,151,840	-0.18(-0.43%)
May 13, 2014	41.44	42.43	41.44	42.14	1,395,138	+0.74(+1.79%)
May 12, 2014	40.25	41.42	39.88	41.40	1,061,597	+1.27(+3.16%)
May 09, 2014	39.06	40.20	38.82	40.13	707,981	+0.96(+2.45%)
May 08, 2014	38.20	39.67	38.05	39.17	1,032,294	+0.92(+2.41%)
May 07, 2014	38.91	39.10	38.10	38.25	665,647	-0.63(-1.62%)
May 06, 2014	38.95	39.40	38.70	38.88	621,827	-0.17(-0.44%)
May 05, 2014	38.65	39.22	38.51	39.05	962,626	-0.01(-0.03%)
May 02, 2014	38.17	39.43	38.15	39.06	1,014,797	+0.91(+2.39%)
May 01, 2014	38.90	39.60	37.44	38.15	3,049,721	-3.28(-7.92%)
Apr 30, 2014	40.66	41.72	40.00	41.43	883,264	+0.42(+1.02%)
Apr 29, 2014	41.76	42.63	40.87	41.01	810,668	-0.30(-0.73%)
Apr 28, 2014	41.67	42.47	40.47	41.31	871,534	+0.55(+1.35%)
Apr 25, 2014	41.58	41.85	40.66	40.76	543,156	-0.84(-2.02%)
Apr 24, 2014	40.15	41.85	39.68	41.60	855,693	+1.74(+4.37%)
Apr 23, 2014	38.81	39.88	38.64	39.86	436,603	+0.98(+2.52%)
Apr 22, 2014	39.97	40.26	38.86	38.88	527,426	-1.14(-2.85%)
Apr 21, 2014	40.33	40.86	39.47	40.02	572,096	-0.25(-0.62%)
Apr 17, 2014	39.81	40.27	40.27	40.27	244,200	+0.54(+1.36%)
Apr 16, 2014	39.55	39.85	39.11	39.73	306,653	+0.53(+1.35%)
Apr 15, 2014	38.62	39.28	38.16	39.20	234,296	+0.66(+1.71%)
Apr 14, 2014	38.45	38.72	38.08	38.54	367,628	+0.43(+1.13%)
Apr 11, 2014	38.09	38.56	37.84	38.11	316,411	-0.33(-0.86%)
Apr 10, 2014	39.25	39.43	38.00	38.44	455,219	-0.82(-2.09%)
Apr 09, 2014	39.32	39.53	38.60	39.26	373,807	+0.04(+0.10%)
Apr 08, 2014	38.85	39.57	38.64	39.22	549,228	+0.45(+1.16%)
Apr 07, 2014	39.68	40.25	38.45	38.77	325,736	-0.98(-2.47%)
Apr 04, 2014	40.84	41.01	39.45	39.75	662,760	-0.90(-2.21%)
Apr 03, 2014	41.57	41.87	40.64	40.65	247,228	-1.08(-2.59%)
Apr 02, 2014	40.88	41.80	40.80	41.73	521,801	+0.83(+2.03%)

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.