Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	49.36	49.69	49.08	49.24	628,965	-0.20(-0.40%)
Jun 27, 2014	48.62	49.64	48.59	49.44	1,445,766	+0.80(+1.66%)
Jun 26, 2014	49.16	49.16	48.33	48.63	1,336,071	-0.47(-0.96%)
Jun 25, 2014	48.62	49.87	48.62	49.10	1,482,893	-1.00(-1.99%)
Jun 24, 2014	49.96	51.26	49.26	50.10	1,829,016	+1.12(+2.28%)
Jun 23, 2014	49.45	49.45	48.83	48.98	881,844	-0.14(-0.28%)
Jun 20, 2014	49.23	49.68	49.06	49.12	762,454	+0.32(+0.65%)
Jun 19, 2014	48.94	49.46	48.68	48.80	579,874	+0.04(+0.08%)
Jun 18, 2014	48.62	48.85	48.43	48.76	769,957	+0.18(+0.38%)
Jun 17, 2014	48.90	49.02	48.37	48.58	762,355	-0.40(-0.81%)
Jun 16, 2014	48.62	49.37	48.55	48.98	917,988	+0.40(+0.82%)
Jun 13, 2014	48.78	49.33	48.16	48.58	1,115,426	-0.16(-0.33%)
Jun 12, 2014	47.37	48.88	47.37	48.74	2,631,550	+1.26(+2.65%)
Jun 11, 2014	47.20	47.95	47.02	47.48	813,906	+0.17(+0.35%)
Jun 10, 2014	47.46	47.48	45.95	47.31	771,666	+0.87(+1.88%)
Jun 06, 2014	45.83	46.54	45.62	46.44	866,113	+0.74(+1.62%)
Jun 05, 2014	45.25	46.05	45.07	45.70	859,668	+0.45(+1.00%)
Jun 04, 2014	45.41	45.78	45.14	45.25	1,382,943	-0.08(-0.17%)
Jun 03, 2014	45.24	46.26	45.17	45.33	1,260,250	+0.09(+0.19%)
Jun 02, 2014	45.39	45.98	45.18	45.24	1,194,716	-0.08(-0.18%)
May 30, 2014	46.37	46.37	45.16	45.32	1,236,397	-1.15(-2.48%)
May 29, 2014	46.20	46.58	45.80	46.47	784,964	+0.49(+1.07%)
May 28, 2014	46.19	46.41	45.80	45.98	1,536,699	-0.21(-0.46%)
May 27, 2014	47.21	47.21	46.14	46.19	1,318,271	-1.21(-2.55%)
May 23, 2014	46.04	47.40	47.40	47.40	1,917,525	+1.02(+2.19%)
May 22, 2014	46.29	47.01	45.52	46.38	1,624,119	+1.02(+2.24%)
May 21, 2014	45.75	46.15	45.20	45.37	1,971,534	-0.34(-0.75%)
May 20, 2014	46.67	47.09	45.44	45.71	1,809,895	-1.14(-2.44%)
May 19, 2014	47.54	48.19	46.72	46.85	1,099,076	-0.93(-1.94%)
May 16, 2014	48.30	48.30	46.84	47.78	701,590	-0.36(-0.74%)
May 15, 2014	48.81	48.81	47.45	48.14	654,532	-0.37(-0.77%)
May 14, 2014	48.49	49.24	48.43	48.51	811,143	-0.22(-0.46%)
May 13, 2014	49.86	49.89	48.70	48.73	718,224	-1.16(-2.32%)
May 12, 2014	48.52	49.91	48.52	49.89	870,724	+1.71(+3.56%)
May 09, 2014	48.00	48.39	47.62	48.18	937,272	-0.09(-0.18%)
May 08, 2014	49.15	49.37	47.81	48.26	906,480	-0.88(-1.79%)
May 07, 2014	47.78	49.17	46.99	49.14	1,185,519	+1.27(+2.65%)
May 06, 2014	48.13	48.22	47.54	47.87	639,896	-0.18(-0.38%)
May 05, 2014	47.41	48.17	47.34	48.06	801,812	+0.49(+1.03%)
May 02, 2014	47.62	48.02	47.48	47.57	1,017,294	-0.08(-0.17%)
May 01, 2014	49.09	49.27	47.08	47.64	2,280,379	-1.56(-3.18%)
Apr 30, 2014	48.14	50.35	48.04	49.21	4,315,925	-1.54(-3.03%)
Apr 29, 2014	49.26	51.19	49.26	50.75	1,860,706	+1.87(+3.82%)
Apr 28, 2014	48.99	49.07	48.04	48.88	887,837	+0.02(+0.03%)
Apr 25, 2014	49.76	49.76	48.57	48.87	825,560	-0.95(-1.91%)
Apr 24, 2014	47.61	49.97	47.61	49.82	1,256,420	+2.27(+4.77%)
Apr 23, 2014	49.30	49.37	47.53	47.55	1,585,298	-1.97(-3.98%)
Apr 22, 2014	49.66	50.17	49.44	49.52	964,426	-0.09(-0.18%)
Apr 21, 2014	50.63	50.63	49.51	49.60	802,230	-0.55(-1.09%)
Apr 17, 2014	50.80	50.15	50.15	50.15	737,199	-0.75(-1.48%)
Apr 16, 2014	50.58	51.45	50.42	50.91	958,263	+0.66(+1.31%)
Apr 15, 2014	49.50	50.32	48.60	50.25	1,012,403	+0.97(+1.96%)
Apr 14, 2014	50.55	50.55	49.10	49.28	1,473,346	-1.22(-2.42%)
Apr 11, 2014	52.05	52.05	50.13	50.50	985,200	-1.59(-3.05%)
Apr 10, 2014	53.79	53.89	51.99	52.09	827,371	-1.47(-2.74%)
Apr 09, 2014	53.03	53.64	52.82	53.56	592,969	+0.62(+1.17%)
Apr 08, 2014	52.68	53.24	52.20	52.94	758,234	+0.43(+0.82%)
Apr 07, 2014	52.80	53.47	52.40	52.51	1,163,449	-0.48(-0.90%)
Apr 04, 2014	53.84	54.73	52.87	52.99	1,115,124	-0.37(-0.68%)
Apr 03, 2014	53.18	53.50	52.44	53.35	1,065,963	+0.15(+0.28%)
Apr 02, 2014	52.19	53.61	52.18	53.20	1,419,102	+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.