Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	47.43	47.99	47.23	47.49	2,285,820	+0.35(+0.75%)
Jun 27, 2014	47.06	47.29	46.92	47.14	1,628,269	-0.05(-0.11%)
Jun 26, 2014	47.21	47.29	46.76	47.19	1,173,740	-0.12(-0.25%)
Jun 25, 2014	47.47	47.85	47.21	47.31	1,587,073	-0.06(-0.13%)
Jun 24, 2014	48.12	48.20	47.21	47.37	1,798,052	-0.95(-1.97%)
Jun 23, 2014	47.96	48.38	47.79	48.32	1,174,605	+0.29(+0.61%)
Jun 20, 2014	48.28	48.28	47.72	48.03	2,652,926	+0.01(+0.03%)
Jun 19, 2014	48.30	48.38	47.37	48.02	2,089,825	-0.37(-0.76%)
Jun 18, 2014	48.24	48.52	47.81	48.38	1,931,659	+0.11(+0.22%)
Jun 17, 2014	47.38	48.40	47.18	48.28	2,482,549	+0.82(+1.72%)
Jun 16, 2014	47.83	47.93	47.06	47.46	2,311,829	-0.37(-0.77%)
Jun 13, 2014	47.52	48.04	47.41	47.83	2,261,819	+0.37(+0.79%)
Jun 12, 2014	47.11	47.64	46.95	47.45	2,185,483	+0.29(+0.61%)
Jun 11, 2014	46.77	47.22	46.62	47.16	2,304,248	+0.29(+0.61%)
Jun 10, 2014	46.84	46.94	46.45	46.88	1,957,870	+0.14(+0.30%)
Jun 06, 2014	46.39	46.84	46.39	46.74	1,622,443	+0.52(+1.13%)
Jun 05, 2014	46.91	46.97	45.98	46.21	2,497,871	-0.50(-1.07%)
Jun 04, 2014	46.98	47.18	46.49	46.71	2,437,617	-0.49(-1.03%)
Jun 03, 2014	47.60	47.87	47.04	47.20	2,299,364	-0.64(-1.33%)
Jun 02, 2014	47.91	47.91	47.21	47.84	2,841,273	-0.03(-0.07%)
May 30, 2014	48.14	48.18	47.75	47.87	2,513,379	-0.31(-0.63%)
May 29, 2014	47.88	48.19	47.57	48.18	1,486,249	+0.35(+0.74%)
May 28, 2014	47.56	48.00	47.42	47.82	1,657,113	+0.17(+0.36%)
May 27, 2014	47.47	47.89	47.27	47.65	2,335,850	+0.45(+0.94%)
May 23, 2014	47.40	47.20	47.20	47.20	1,563,941	-0.12(-0.25%)
May 22, 2014	46.43	47.45	46.37	47.32	1,303,516	+0.77(+1.66%)
May 21, 2014	45.88	46.61	45.65	46.55	1,481,029	+1.00(+2.19%)
May 20, 2014	46.76	46.79	45.14	45.56	2,541,360	-1.22(-2.60%)
May 19, 2014	45.64	46.82	45.48	46.77	1,794,726	+1.11(+2.43%)
May 16, 2014	46.22	46.22	45.34	45.66	1,584,493	-0.53(-1.15%)
May 15, 2014	46.41	46.50	46.02	46.19	2,164,692	-0.22(-0.47%)
May 14, 2014	46.93	47.01	46.39	46.41	1,682,407	-0.52(-1.10%)
May 13, 2014	47.10	47.21	46.81	46.93	1,222,377	-0.21(-0.45%)
May 12, 2014	46.47	47.21	46.09	47.15	1,939,937	+0.88(+1.90%)
May 09, 2014	46.03	46.49	45.88	46.27	2,116,480	+0.28(+0.61%)
May 08, 2014	46.55	46.94	45.90	45.99	2,695,689	-0.79(-1.69%)
May 07, 2014	45.77	46.82	45.48	46.78	2,419,454	+1.20(+2.64%)
May 06, 2014	46.14	46.31	45.54	45.58	2,255,970	-0.79(-1.71%)
May 05, 2014	46.00	46.48	45.52	46.37	1,811,594	+0.12(+0.25%)
May 02, 2014	46.99	47.20	46.22	46.25	2,500,825	-0.74(-1.57%)
May 01, 2014	47.08	47.36	44.90	46.99	4,389,496	+0.19(+0.41%)
Apr 30, 2014	46.97	47.09	46.47	46.80	3,280,499	-0.29(-0.62%)
Apr 29, 2014	47.05	47.46	46.82	47.09	1,755,895	+0.05(+0.11%)
Apr 28, 2014	46.95	47.17	46.26	47.04	1,806,262	+0.24(+0.51%)
Apr 25, 2014	47.09	47.19	46.74	46.80	1,201,992	-0.34(-0.72%)
Apr 24, 2014	47.80	47.87	46.88	47.14	1,683,231	-0.33(-0.70%)
Apr 23, 2014	47.18	47.63	47.14	47.47	1,926,863	+0.17(+0.37%)
Apr 22, 2014	46.15	47.37	45.94	47.30	2,383,215	+1.14(+2.46%)
Apr 21, 2014	46.04	46.28	45.75	46.16	1,116,990	+0.09(+0.19%)
Apr 17, 2014	45.70	46.07	46.07	46.07	1,550,856	+0.38(+0.83%)
Apr 16, 2014	45.35	45.76	44.99	45.70	1,791,468	+0.62(+1.39%)
Apr 15, 2014	44.93	45.17	44.17	45.07	1,940,779	+0.36(+0.80%)
Apr 14, 2014	44.69	45.14	44.29	44.71	2,145,552	+0.20(+0.45%)
Apr 11, 2014	45.05	45.19	44.38	44.51	3,119,111	-0.94(-2.08%)
Apr 10, 2014	46.08	46.71	45.22	45.46	4,015,569	-0.77(-1.67%)
Apr 09, 2014	45.27	46.35	45.27	46.23	4,294,499	+0.27(+0.58%)
Apr 08, 2014	45.08	46.10	44.55	45.96	7,948,114	+1.02(+2.28%)
Apr 07, 2014	46.78	46.92	44.88	44.94	7,644,072	-2.00(-4.26%)
Apr 04, 2014	48.55	48.62	46.90	46.94	3,293,604	-1.05(-2.19%)
Apr 03, 2014	47.94	48.64	47.83	47.99	2,773,155	-0.06(-0.12%)
Apr 02, 2014	48.36	48.78	47.70	48.05	5,078,337	-0.26(-0.54%)

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.