Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	45.34	46.09	44.95	45.47	293,886	-0.12(-0.26%)
Jun 27, 2014	45.66	46.11	45.42	45.59	527,654	-0.38(-0.82%)
Jun 26, 2014	45.87	46.65	45.12	45.97	280,766	+0.14(+0.30%)
Jun 25, 2014	45.75	46.22	45.74	45.83	369,892	-0.06(-0.14%)
Jun 24, 2014	46.23	46.77	45.74	45.90	209,304	-0.25(-0.55%)
Jun 23, 2014	47.40	47.82	46.00	46.15	254,159	-1.10(-2.33%)
Jun 20, 2014	48.09	48.20	47.14	47.25	362,187	-0.53(-1.11%)
Jun 19, 2014	47.68	48.01	47.17	47.78	366,858	+0.38(+0.79%)
Jun 18, 2014	46.64	47.44	46.58	47.40	155,378	+0.67(+1.43%)
Jun 17, 2014	46.50	47.35	46.37	46.74	164,915	+0.28(+0.61%)
Jun 16, 2014	46.05	46.49	45.57	46.46	137,364	+0.30(+0.65%)
Jun 13, 2014	46.24	46.70	45.55	46.16	144,429	+0.13(+0.28%)
Jun 12, 2014	48.11	48.39	45.99	46.03	161,744	-2.33(-4.81%)
Jun 11, 2014	47.30	48.42	47.30	48.35	241,415	+0.91(+1.91%)
Jun 10, 2014	47.93	47.93	47.06	47.45	210,452	-0.22(-0.47%)
Jun 06, 2014	47.71	48.30	47.58	47.67	190,623	+0.25(+0.52%)
Jun 05, 2014	46.67	47.86	46.06	47.42	192,151	+0.78(+1.67%)
Jun 04, 2014	45.97	46.72	45.69	46.64	86,847	+0.57(+1.24%)
Jun 03, 2014	46.00	46.29	45.58	46.07	263,559	-0.07(-0.15%)
Jun 02, 2014	46.20	46.38	45.53	46.14	195,073	-0.03(-0.07%)
May 30, 2014	45.95	46.25	45.69	46.17	168,566	+0.32(+0.69%)
May 29, 2014	46.07	46.16	45.52	45.86	223,239	-0.20(-0.43%)
May 28, 2014	46.45	46.63	45.97	46.05	257,958	-0.63(-1.35%)
May 27, 2014	46.22	46.94	45.87	46.69	207,776	+0.68(+1.48%)
May 23, 2014	45.76	46.00	46.00	46.00	287,389	-0.25(-0.53%)
May 22, 2014	43.40	47.24	42.92	46.25	411,000	+3.10(+7.20%)
May 21, 2014	43.89	43.90	42.88	43.15	312,479	-0.47(-1.08%)
May 20, 2014	44.57	44.99	43.24	43.61	248,636	-1.10(-2.47%)
May 19, 2014	44.60	45.24	44.39	44.72	208,966	+0.03(+0.07%)
May 16, 2014	44.55	45.43	44.50	44.69	286,400	+0.05(+0.11%)
May 15, 2014	45.22	45.54	43.87	44.64	219,967	-0.64(-1.41%)
May 14, 2014	46.16	46.94	45.02	45.28	167,071	-0.98(-2.12%)
May 13, 2014	48.85	49.02	46.21	46.26	290,592	-2.87(-5.85%)
May 12, 2014	47.99	49.45	47.99	49.13	194,478	+1.44(+3.02%)
May 09, 2014	45.99	47.84	45.83	47.69	175,475	+1.43(+3.10%)
May 08, 2014	46.62	47.47	46.05	46.26	269,270	-0.47(-1.00%)
May 07, 2014	46.88	47.07	45.90	46.73	268,274	-0.07(-0.15%)
May 06, 2014	48.40	48.66	46.09	46.80	334,693	-1.67(-3.45%)
May 05, 2014	47.94	48.99	47.44	48.47	274,589	+0.20(+0.41%)
May 02, 2014	47.43	48.87	47.43	48.27	195,083	+0.84(+1.76%)
May 01, 2014	48.06	48.52	46.87	47.44	267,204	-0.67(-1.38%)
Apr 30, 2014	48.57	48.95	47.61	48.10	335,199	-0.65(-1.33%)
Apr 29, 2014	47.91	49.24	47.36	48.75	242,067	+1.08(+2.27%)
Apr 28, 2014	48.09	48.83	46.95	47.67	189,729	-0.32(-0.66%)
Apr 25, 2014	48.04	48.25	47.75	47.98	197,041	-0.31(-0.64%)
Apr 24, 2014	49.09	49.39	47.83	48.29	198,594	-0.69(-1.41%)
Apr 23, 2014	48.42	49.46	48.15	48.98	364,741	+0.57(+1.18%)
Apr 22, 2014	46.43	48.59	45.93	48.41	275,483	+2.08(+4.49%)
Apr 21, 2014	46.00	46.45	45.61	46.33	100,585	+0.30(+0.65%)
Apr 17, 2014	44.86	46.03	46.03	46.03	245,881	+1.07(+2.39%)
Apr 16, 2014	45.94	46.53	44.71	44.95	309,769	-0.65(-1.42%)
Apr 15, 2014	46.76	47.12	44.98	45.60	259,606	-1.17(-2.50%)
Apr 14, 2014	45.68	46.88	45.42	46.77	400,071	+1.39(+3.06%)
Apr 11, 2014	47.06	47.06	45.24	45.38	297,782	-1.86(-3.94%)
Apr 10, 2014	48.48	48.48	47.14	47.24	164,332	-1.35(-2.77%)
Apr 09, 2014	48.19	48.75	47.99	48.59	121,910	+0.57(+1.19%)
Apr 08, 2014	47.26	48.06	47.06	48.02	266,371	+0.79(+1.68%)
Apr 07, 2014	48.50	48.91	47.19	47.22	178,818	-1.36(-2.79%)
Apr 04, 2014	48.92	49.23	48.19	48.58	250,926	-0.23(-0.47%)
Apr 03, 2014	48.74	48.86	48.38	48.81	173,561	+0.16(+0.33%)
Apr 02, 2014	48.56	48.81	48.23	48.65	275,605	+0.06(+0.12%)

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.