Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	43.05	43.83	43.05	43.83	866	+0.52(+1.20%)
Jun 27, 2014	43.51	43.51	43.27	43.31	1,225	+0.25(+0.58%)
Jun 26, 2014	42.43	43.17	42.19	43.06	19,045	+1.82(+4.41%)
Jun 25, 2014	41.16	41.24	40.65	41.24	2,131	-0.46(-1.10%)
Jun 24, 2014	41.08	41.70	41.08	41.70	279,857	+0.20(+0.48%)
Jun 23, 2014	41.41	42.73	41.35	41.50	736,189	-0.20(-0.48%)
Jun 20, 2014	42.49	42.49	41.70	41.70	300,888	+0.42(+1.02%)
Jun 19, 2014	42.34	42.34	41.28	41.28	260,966	-0.36(-0.86%)
Jun 18, 2014	41.05	41.64	41.03	41.64	24,083	+1.63(+4.07%)
Jun 17, 2014	40.89	41.33	40.01	40.01	33,839	-0.81(-1.98%)
Jun 16, 2014	40.60	40.82	40.60	40.82	1,634	-0.71(-1.71%)
Jun 13, 2014	41.53	41.53	41.53	41.53	384	-2.42(-5.51%)
Jun 12, 2014	43.70	44.46	43.70	43.95	837	-0.54(-1.21%)
Jun 11, 2014	43.89	44.49	43.60	44.49	6,676	+2.04(+4.81%)
Jun 10, 2014	44.21	44.21	42.45	42.45	1,002	-1.55(-3.52%)
Jun 06, 2014	43.56	44.00	43.56	44.00	1,104	+1.35(+3.17%)
Jun 05, 2014	42.75	42.75	42.27	42.65	17,008	-1.08(-2.47%)
Jun 04, 2014	44.00	44.00	43.73	43.73	928	-0.04(-0.09%)
Jun 03, 2014	44.66	44.75	43.77	43.77	6,643	+0.52(+1.20%)
Jun 02, 2014	45.30	45.30	43.25	43.25	4,346	-2.05(-4.53%)
May 30, 2014	45.03	45.30	45.01	45.30	13,867	+0.55(+1.23%)
May 29, 2014	44.34	44.75	44.34	44.75	32,630	-0.48(-1.06%)
May 28, 2014	45.66	45.66	45.23	45.23	20,246	-0.14(-0.31%)
May 27, 2014	45.42	45.42	45.37	45.37	10,197	+1.06(+2.39%)
May 23, 2014		44.31	44.31	44.31	0	-0.84(-1.86%)
May 22, 2014	45.21	45.65	45.15	45.15	45,996	-0.01(-0.02%)
May 21, 2014	45.75	45.75	45.16	45.16	1,066	-0.43(-0.94%)
May 20, 2014	44.73	45.59	44.73	45.59	12,989	+0.80(+1.79%)
May 19, 2014	44.86	44.97	44.78	44.79	4,229	-0.35(-0.78%)
May 16, 2014	44.88	45.14	44.52	45.14	494,941	-0.46(-1.01%)
May 15, 2014	45.40	45.60	45.00	45.60	278,643	-1.45(-3.08%)
May 14, 2014	47.00	47.05	46.84	47.05	4,757	-0.75(-1.57%)
May 13, 2014	47.80	47.80	47.80	47.80	3,336	+1.70(+3.69%)
May 12, 2014	46.06	46.40	46.05	46.10	4,544	-0.11(-0.24%)
May 09, 2014	46.13	46.21	45.95	46.21	151,225	-0.99(-2.10%)
May 08, 2014	46.40	47.20	46.37	47.20	221,866	+0.65(+1.40%)
May 07, 2014	46.22	46.55	46.15	46.55	49,759	-0.65(-1.38%)
May 06, 2014	47.14	47.30	46.80	47.20	230,408	+2.10(+4.66%)
May 02, 2014	45.10	45.10	45.10	45.10	328	-0.30(-0.66%)
May 01, 2014	44.79	45.40	44.31	45.40	2,624	+0.75(+1.69%)
Apr 30, 2014	44.17	44.65	44.17	44.65	1,151	+0.60(+1.37%)
Apr 29, 2014	44.06	44.16	44.05	44.05	101,715	+0.57(+1.30%)
Apr 28, 2014	44.05	44.20	43.48	43.48	173,928	-1.27(-2.84%)
Apr 25, 2014	44.55	44.80	44.55	44.75	147,845	-0.25(-0.56%)
Apr 24, 2014	44.36	45.00	44.33	45.00	121,254	+0.47(+1.06%)
Apr 23, 2014	44.56	44.56	44.40	44.53	111,143	-0.43(-0.96%)
Apr 22, 2014	44.40	44.96	44.40	44.96	6,432	+0.98(+2.23%)
Apr 21, 2014	43.98	43.98	43.98	43.98	181	+0.00(+0.00%)
Apr 17, 2014		43.98	43.98	43.98	0	+1.03(+2.40%)
Apr 16, 2014	42.95	42.95	42.95	42.95	545	+0.90(+2.14%)
Apr 15, 2014	42.63	42.63	42.05	42.05	725	-2.28(-5.14%)
Apr 11, 2014	44.33	44.33	44.33	44.33	23	-0.71(-1.58%)
Apr 10, 2014	45.12	45.12	45.04	45.04	540	+0.53(+1.19%)
Apr 09, 2014	44.35	44.51	44.35	44.51	529	+1.30(+3.01%)
Apr 08, 2014	43.21	43.21	43.21	43.21	316	+0.07(+0.16%)
Apr 07, 2014	43.57	43.57	42.94	43.14	2,626	-1.70(-3.79%)
Apr 04, 2014	45.11	45.11	44.84	44.84	0	-0.58(-1.28%)
Apr 03, 2014	45.45	45.45	45.42	45.42	336	-0.42(-0.92%)

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.