Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	45.25	45.45	44.97	45.10	1,054,812	-0.22(-0.49%)
Jun 27, 2014	44.99	45.45	44.85	45.32	1,627,245	+0.31(+0.69%)
Jun 26, 2014	44.76	45.09	44.73	45.01	537,631	+0.17(+0.38%)
Jun 25, 2014	44.70	44.86	44.57	44.84	432,764	+0.10(+0.22%)
Jun 24, 2014	44.49	44.95	44.33	44.74	923,223	+0.14(+0.31%)
Jun 23, 2014	44.56	44.85	44.53	44.60	669,506	-0.02(-0.04%)
Jun 20, 2014	44.40	44.62	44.16	44.62	1,213,288	+0.27(+0.61%)
Jun 19, 2014	44.27	44.38	44.14	44.35	715,174	+0.04(+0.09%)
Jun 18, 2014	44.05	44.38	43.68	44.31	620,001	+0.18(+0.41%)
Jun 17, 2014	43.86	44.23	43.80	44.13	441,518	+0.18(+0.41%)
Jun 16, 2014	44.04	44.27	43.76	43.95	700,117	-0.18(-0.41%)
Jun 13, 2014	44.27	44.27	43.92	44.13	513,017	-0.13(-0.29%)
Jun 12, 2014	44.34	44.34	43.96	44.26	666,212	-0.20(-0.45%)
Jun 11, 2014	44.35	44.49	43.91	44.46	754,740	+0.05(+0.11%)
Jun 10, 2014	44.43	44.57	44.16	44.41	481,780	-0.56(-1.25%)
Jun 06, 2014	45.21	45.22	44.80	44.97	491,003	-0.16(-0.35%)
Jun 05, 2014	44.72	45.16	44.51	45.13	654,681	+0.43(+0.96%)
Jun 04, 2014	44.65	44.82	44.43	44.70	589,520	+0.05(+0.11%)
Jun 03, 2014	44.75	44.78	44.45	44.65	563,258	-0.22(-0.49%)
Jun 02, 2014	45.11	45.20	44.67	44.87	757,760	-0.23(-0.51%)
May 30, 2014	45.18	45.23	44.77	45.10	1,419,876	-0.04(-0.09%)
May 29, 2014	45.24	45.44	44.83	45.14	1,023,540	+0.06(+0.13%)
May 28, 2014	44.54	45.26	44.16	45.08	1,814,227	+0.42(+0.94%)
May 27, 2014	43.74	44.69	43.62	44.66	2,042,617	+1.01(+2.31%)
May 23, 2014		43.65	43.65	43.65	0	+1.14(+2.68%)
May 22, 2014	42.66	42.76	42.45	42.51	167,447	-0.17(-0.40%)
May 21, 2014	42.64	42.87	42.61	42.68	442,804	+0.10(+0.23%)
May 20, 2014	42.89	43.21	42.46	42.58	509,480	-0.38(-0.88%)
May 19, 2014	43.21	43.23	42.93	42.96	466,423	-0.31(-0.72%)
May 16, 2014	42.95	43.46	42.83	43.27	870,731	+0.42(+0.98%)
May 15, 2014	43.14	43.27	42.52	42.85	651,164	-0.25(-0.58%)
May 14, 2014	43.13	43.35	42.96	43.10	491,217	-0.45(-1.03%)
May 13, 2014	43.92	44.15	43.36	43.55	647,929	-0.46(-1.05%)
May 12, 2014	44.19	44.23	43.93	44.01	573,735	-0.06(-0.14%)
May 09, 2014	44.02	44.22	43.42	44.07	638,790	+0.04(+0.09%)
May 08, 2014	44.24	44.63	43.89	44.03	564,503	-0.06(-0.14%)
May 07, 2014	43.77	44.14	43.59	44.09	843,549	+0.44(+1.01%)
May 06, 2014	43.95	43.95	43.45	43.65	804,267	-0.41(-0.93%)
May 05, 2014	43.50	44.35	43.42	44.06	1,135,038	+0.38(+0.87%)
May 02, 2014	43.64	43.91	43.46	43.68	746,384	-0.02(-0.05%)
May 01, 2014	43.62	43.75	43.25	43.70	785,960	+0.10(+0.23%)
Apr 30, 2014	43.66	43.74	43.19	43.60	1,003,843	-0.14(-0.32%)
Apr 29, 2014	43.50	44.08	43.08	43.74	1,021,018	+0.69(+1.60%)
Apr 28, 2014	43.00	43.29	42.66	43.05	661,790	+0.15(+0.35%)
Apr 25, 2014	42.98	43.04	42.69	42.90	637,308	-0.05(-0.12%)
Apr 24, 2014	42.64	42.96	42.56	42.95	746,518	+0.39(+0.92%)
Apr 23, 2014	42.80	42.88	42.47	42.56	528,967	-0.21(-0.49%)
Apr 22, 2014	42.42	42.99	42.25	42.77	641,187	+0.31(+0.73%)
Apr 21, 2014	42.70	42.91	42.37	42.46	623,958	-0.17(-0.40%)
Apr 17, 2014		42.63	42.63	42.63	0	+1.03(+2.48%)
Apr 16, 2014	41.61	41.69	41.36	41.60	543,248	+0.20(+0.48%)
Apr 15, 2014	41.10	41.52	41.05	41.40	607,370	+0.29(+0.71%)
Apr 14, 2014	41.06	41.14	40.75	41.11	684,166	+0.42(+1.03%)
Apr 11, 2014	40.82	41.09	40.69	40.69	993,135	-0.29(-0.71%)
Apr 10, 2014	41.60	41.70	40.75	40.98	1,002,148	-0.70(-1.68%)
Apr 09, 2014	41.85	41.87	41.41	41.68	689,595	-0.06(-0.14%)
Apr 08, 2014	41.63	41.81	41.49	41.74	808,678	+0.07(+0.17%)
Apr 07, 2014	42.00	42.23	41.64	41.67	638,434	-0.40(-0.95%)
Apr 04, 2014	42.47	42.49	41.99	42.07	647,400	-0.15(-0.36%)
Apr 03, 2014	42.30	42.41	41.90	42.22	736,312	+0.02(+0.05%)
Apr 02, 2014	41.95	42.33	41.70	42.20	738,740	+0.23(+0.55%)

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.