Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	52.74	53.40	52.71	53.10	753,149	+0.11(+0.20%)
Jun 27, 2014	52.77	53.23	52.42	52.99	866,028	+0.02(+0.04%)
Jun 26, 2014	53.79	54.00	52.65	52.97	828,524	-0.65(-1.22%)
Jun 25, 2014	53.12	53.83	53.04	53.62	653,712	+0.58(+1.10%)
Jun 24, 2014	53.76	54.14	52.67	53.04	1,057,278	-0.90(-1.68%)
Jun 23, 2014	54.85	55.08	53.74	53.94	1,194,478	-1.13(-2.06%)
Jun 20, 2014	55.28	55.63	54.89	55.08	1,252,876	+0.04(+0.08%)
Jun 19, 2014	55.17	55.50	54.80	55.03	775,227	-0.11(-0.20%)
Jun 18, 2014	54.85	55.21	54.32	55.14	760,417	+0.04(+0.08%)
Jun 17, 2014	53.48	55.13	53.22	55.10	1,124,613	+1.67(+3.12%)
Jun 16, 2014	52.67	53.64	52.41	53.43	884,136	+0.44(+0.83%)
Jun 13, 2014	52.77	53.45	52.77	52.99	608,470	+0.24(+0.46%)
Jun 12, 2014	53.78	53.83	52.51	52.75	729,530	-1.18(-2.18%)
Jun 11, 2014	53.09	54.05	52.77	53.93	1,164,973	+0.85(+1.60%)
Jun 10, 2014	53.68	53.92	52.89	53.08	1,075,246	-2.03(-3.69%)
Jun 06, 2014	54.14	55.78	54.13	55.11	1,370,207	+1.11(+2.06%)
Jun 05, 2014	53.12	54.20	52.99	54.00	1,230,705	+0.76(+1.43%)
Jun 04, 2014	52.41	53.48	52.29	53.24	928,477	+0.85(+1.63%)
Jun 03, 2014	52.59	52.83	52.13	52.38	872,121	-0.47(-0.88%)
Jun 02, 2014	53.01	53.11	52.08	52.85	940,086	-0.16(-0.30%)
May 30, 2014	53.46	54.00	52.94	53.01	1,250,944	-0.25(-0.47%)
May 29, 2014	52.41	55.13	52.09	53.26	1,911,610	+0.78(+1.48%)
May 28, 2014	53.37	53.69	52.48	52.49	979,605	-1.14(-2.13%)
May 27, 2014	54.05	54.44	53.38	53.63	1,633,225	-0.29(-0.55%)
May 23, 2014	51.64	53.92	53.92	53.92	2,407,882	+2.53(+4.92%)
May 22, 2014	51.69	52.05	51.15	51.39	1,808,661	-0.56(-1.08%)
May 21, 2014	52.40	52.53	51.37	51.95	1,947,295	+0.20(+0.38%)
May 20, 2014	53.93	54.16	51.63	51.76	2,252,770	-2.06(-3.82%)
May 19, 2014	53.35	54.77	53.27	53.81	1,445,639	+0.14(+0.25%)
May 16, 2014	53.59	54.20	53.38	53.68	1,139,354	+0.31(+0.58%)
May 15, 2014	53.32	53.93	52.49	53.37	1,474,258	-0.19(-0.36%)
May 14, 2014	54.44	54.91	52.20	53.56	2,570,545	-0.94(-1.72%)
May 13, 2014	55.59	55.86	54.16	54.50	1,793,826	-0.96(-1.73%)
May 12, 2014	54.43	55.91	54.31	55.46	1,858,812	+1.31(+2.41%)
May 09, 2014	54.39	55.40	53.74	54.15	1,999,354	-0.69(-1.26%)
May 08, 2014	55.84	56.09	54.38	54.84	2,668,508	-0.88(-1.58%)
May 07, 2014	58.09	58.80	54.51	55.72	2,451,107	-2.42(-4.17%)
May 06, 2014	60.27	62.16	58.00	58.14	3,592,203	-4.43(-7.08%)
May 05, 2014	62.29	62.93	61.31	62.57	1,366,883	-0.01(-0.02%)
May 02, 2014	62.45	62.94	61.62	62.59	706,741	+0.05(+0.08%)
May 01, 2014	62.07	63.30	61.12	62.54	674,484	+0.38(+0.61%)
Apr 30, 2014	61.63	62.62	59.74	62.16	1,502,320	+0.29(+0.47%)
Apr 29, 2014	61.42	62.68	61.12	61.87	861,492	+0.31(+0.50%)
Apr 28, 2014	62.68	63.08	60.74	61.56	1,007,267	-1.13(-1.80%)
Apr 25, 2014	63.00	63.00	61.30	62.69	820,109	-0.56(-0.88%)
Apr 24, 2014	63.85	63.85	62.30	63.25	760,448	+0.14(+0.23%)
Apr 23, 2014	62.88	63.59	62.02	63.10	1,306,361	-0.11(-0.17%)
Apr 22, 2014	61.42	64.08	61.03	63.21	1,970,412	+2.21(+3.62%)
Apr 21, 2014	63.20	63.80	60.02	61.00	2,075,881	-0.74(-1.20%)
Apr 17, 2014	60.18	61.74	61.74	61.74	1,457,857	+1.36(+2.25%)
Apr 16, 2014	58.15	60.65	57.91	60.39	1,369,161	+2.84(+4.93%)
Apr 15, 2014	57.37	57.62	55.41	57.55	1,283,572	+0.91(+1.61%)
Apr 14, 2014	57.32	58.51	55.99	56.64	1,315,579	-0.14(-0.24%)
Apr 11, 2014	58.59	59.29	55.73	56.77	2,884,063	-2.11(-3.58%)
Apr 10, 2014	61.02	61.64	58.74	58.88	1,895,977	-2.38(-3.88%)
Apr 09, 2014	58.44	61.55	58.30	61.26	1,978,734	+3.29(+5.68%)
Apr 08, 2014	58.64	59.28	57.82	57.97	2,120,636	-0.63(-1.07%)
Apr 07, 2014	59.97	60.99	58.34	58.59	1,573,496	-1.75(-2.90%)
Apr 04, 2014	60.61	60.89	59.97	60.34	1,449,936	-0.14(-0.22%)
Apr 03, 2014	61.44	61.82	59.68	60.48	1,181,026	-0.74(-1.21%)
Apr 02, 2014	60.37	61.42	60.03	61.22	1,456,405	+1.60(+2.68%)

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.