Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	46.55	46.93	46.28	46.90	3,350,594	+0.53(+1.14%)
Jun 27, 2014	46.25	46.41	46.11	46.38	1,877,869	+0.10(+0.22%)
Jun 26, 2014	46.40	46.48	46.02	46.28	2,453,375	-0.06(-0.12%)
Jun 25, 2014	46.75	46.75	46.05	46.33	3,083,983	-0.69(-1.47%)
Jun 24, 2014	47.40	47.40	47.01	47.03	1,525,063	-0.40(-0.84%)
Jun 23, 2014	47.95	47.96	47.18	47.43	2,445,641	-0.58(-1.20%)
Jun 20, 2014	47.89	48.14	47.79	48.00	3,364,426	+0.22(+0.46%)
Jun 19, 2014	47.81	48.04	47.63	47.78	1,619,176	+0.06(+0.13%)
Jun 18, 2014	47.33	47.74	46.92	47.72	4,023,475	+0.10(+0.21%)
Jun 17, 2014	48.15	48.24	47.57	47.62	2,510,694	-0.53(-1.10%)
Jun 16, 2014	48.07	48.22	47.90	48.15	1,522,052	+0.16(+0.34%)
Jun 13, 2014	47.95	48.11	47.74	47.98	1,518,301	-0.01(-0.03%)
Jun 12, 2014	48.36	48.55	47.88	48.00	1,564,400	-0.27(-0.56%)
Jun 11, 2014	48.59	48.77	48.11	48.27	2,061,663	-0.32(-0.66%)
Jun 10, 2014	48.47	48.87	48.47	48.59	1,957,656	-0.61(-1.23%)
Jun 06, 2014	49.10	49.24	48.85	49.20	2,044,878	+0.05(+0.10%)
Jun 05, 2014	49.62	49.62	49.10	49.15	1,751,207	-0.39(-0.79%)
Jun 04, 2014	49.23	49.55	49.22	49.54	2,000,472	+0.22(+0.45%)
Jun 03, 2014	49.10	49.34	49.02	49.32	3,919,808	-0.03(-0.06%)
Jun 02, 2014	49.26	49.52	49.26	49.35	2,490,605	+0.10(+0.20%)
May 30, 2014	49.10	49.26	48.75	49.25	3,026,284	+0.18(+0.36%)
May 29, 2014	48.31	49.17	48.22	49.07	2,591,704	+0.84(+1.73%)
May 28, 2014	48.22	48.35	48.09	48.23	1,411,343	+0.03(+0.06%)
May 27, 2014	48.20	48.36	48.01	48.20	2,123,894	+0.30(+0.62%)
May 23, 2014	48.11	47.91	47.91	47.91	1,128,074	-0.10(-0.21%)
May 22, 2014	47.96	48.04	47.74	48.01	663,176	-0.06(-0.13%)
May 21, 2014	48.16	48.16	47.68	48.07	1,489,983	+0.00(+0.00%)
May 20, 2014	47.90	48.13	47.54	48.07	2,689,511	+0.13(+0.28%)
May 19, 2014	47.76	47.96	47.51	47.93	2,215,175	+0.04(+0.09%)
May 16, 2014	47.50	47.91	47.49	47.89	2,383,889	+0.22(+0.46%)
May 15, 2014	48.34	48.52	47.57	47.67	2,044,578	-0.25(-0.52%)
May 14, 2014	48.29	48.29	47.89	47.92	1,504,208	-0.38(-0.78%)
May 13, 2014	48.32	48.47	47.98	48.30	4,260,146	-0.22(-0.45%)
May 12, 2014	47.80	48.78	47.76	48.52	5,973,421	+0.86(+1.80%)
May 09, 2014	46.98	47.67	46.77	47.66	3,279,594	+0.84(+1.79%)
May 08, 2014	46.79	46.98	46.66	46.82	1,650,155	-0.03(-0.06%)
May 07, 2014	46.47	46.91	46.43	46.85	3,299,968	+0.52(+1.12%)
May 06, 2014	46.26	46.60	46.17	46.33	3,694,611	+0.21(+0.45%)
May 05, 2014	46.45	46.47	45.95	46.13	2,972,008	-0.39(-0.84%)
May 02, 2014	46.35	46.53	46.03	46.52	4,235,304	+0.16(+0.35%)
May 01, 2014	47.47	47.68	46.10	46.35	5,619,070	-1.04(-2.18%)
Apr 30, 2014	47.28	47.53	46.98	47.39	4,145,887	-0.13(-0.28%)
Apr 29, 2014	47.53	47.86	47.46	47.52	2,190,541	-0.19(-0.40%)
Apr 28, 2014	47.45	47.86	47.35	47.71	2,459,156	+0.41(+0.87%)
Apr 25, 2014	47.01	47.33	46.88	47.30	1,736,860	+0.13(+0.27%)
Apr 24, 2014	47.07	47.20	46.71	47.18	1,690,128	-0.01(-0.02%)
Apr 23, 2014	46.95	47.26	46.95	47.18	2,845,223	+0.18(+0.39%)
Apr 22, 2014	46.79	47.07	46.57	47.00	3,379,443	+0.21(+0.45%)
Apr 21, 2014	46.80	46.96	46.47	46.79	2,300,846	-0.26(-0.54%)
Apr 17, 2014	46.73	47.04	47.04	47.04	2,622,254	+0.26(+0.55%)
Apr 16, 2014	46.45	46.81	46.42	46.79	4,526,426	+0.55(+1.18%)
Apr 15, 2014	46.54	46.63	46.04	46.24	2,685,372	-0.23(-0.50%)
Apr 14, 2014	46.81	46.81	46.27	46.47	3,055,699	-0.10(-0.21%)
Apr 11, 2014	46.39	46.85	46.22	46.57	2,930,965	+0.05(+0.11%)
Apr 10, 2014	46.80	47.17	46.32	46.52	4,026,051	-0.35(-0.74%)
Apr 09, 2014	46.23	46.88	46.16	46.87	5,683,191	+1.23(+2.70%)
Apr 08, 2014	46.33	46.41	45.36	45.64	3,781,973	-0.50(-1.08%)
Apr 07, 2014	45.23	46.67	45.15	46.13	5,234,852	+0.91(+2.02%)
Apr 04, 2014	46.75	47.30	45.09	45.22	9,555,760	-1.86(-3.95%)
Apr 03, 2014	44.57	47.35	44.47	47.08	10,975,146	+2.65(+5.97%)
Apr 02, 2014	44.31	44.54	44.28	44.42	1,749,754	+0.02(+0.05%)

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.