Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	47.32	48.06	47.07	47.99	7,388,738	+0.57(+1.20%)
Jun 27, 2014	47.13	47.57	47.06	47.42	5,216,885	+0.22(+0.47%)
Jun 26, 2014	46.83	47.44	46.75	47.20	5,272,039	+0.50(+1.07%)
Jun 25, 2014	46.58	46.88	46.39	46.70	5,059,487	+0.19(+0.41%)
Jun 24, 2014	45.96	46.86	45.70	46.51	11,137,620	+0.43(+0.93%)
Jun 23, 2014	45.98	46.23	45.84	46.08	6,500,480	+0.06(+0.13%)
Jun 20, 2014	46.08	46.24	45.65	46.02	13,871,064	+0.12(+0.26%)
Jun 19, 2014	45.94	46.19	45.60	45.90	4,751,217	+0.06(+0.13%)
Jun 18, 2014	45.76	45.95	45.50	45.84	10,408,444	+0.00(+0.00%)
Jun 17, 2014	45.34	46.06	45.24	45.84	8,366,858	+0.42(+0.92%)
Jun 16, 2014	45.36	45.62	45.21	45.42	6,713,149	-0.03(-0.07%)
Jun 13, 2014	45.69	45.83	45.10	45.45	6,139,509	-0.10(-0.22%)
Jun 12, 2014	46.57	46.66	45.52	45.55	11,318,014	-1.36(-2.90%)
Jun 11, 2014	47.38	47.52	46.82	46.91	4,244,899	-0.68(-1.43%)
Jun 10, 2014	47.45	47.75	47.28	47.59	3,532,245	-0.18(-0.38%)
Jun 06, 2014	47.53	47.90	47.44	47.77	3,860,498	+0.37(+0.78%)
Jun 05, 2014	47.34	47.61	47.06	47.40	4,300,060	+0.23(+0.49%)
Jun 04, 2014	47.09	47.40	46.86	47.17	4,498,699	-0.05(-0.11%)
Jun 03, 2014	46.82	47.38	46.80	47.22	3,552,240	+0.21(+0.45%)
Jun 02, 2014	47.09	47.41	46.89	47.01	4,070,791	-0.07(-0.15%)
May 30, 2014	46.97	47.11	46.56	47.08	4,288,583	+0.07(+0.15%)
May 29, 2014	46.86	47.15	46.45	47.01	3,944,167	+0.30(+0.64%)
May 28, 2014	46.91	47.24	46.57	46.71	6,820,542	-1.07(-2.24%)
May 27, 2014	47.18	47.83	47.15	47.78	5,534,362	+0.72(+1.53%)
May 23, 2014	46.82	47.06	47.06	47.06	5,096,400	+0.03(+0.06%)
May 22, 2014	45.20	47.15	45.20	47.03	5,873,229	+1.62(+3.57%)
May 21, 2014	45.40	45.84	44.31	45.41	8,571,958	-0.11(-0.24%)
May 20, 2014	46.01	46.29	45.25	45.52	8,850,388	-0.03(-0.07%)
May 19, 2014	45.24	45.69	44.99	45.55	4,567,696	+0.19(+0.42%)
May 16, 2014	44.77	45.40	44.77	45.36	5,727,092	+0.73(+1.64%)
May 15, 2014	44.91	44.91	44.13	44.63	7,721,247	-0.54(-1.20%)
May 14, 2014	45.68	45.70	44.99	45.17	5,480,321	-0.59(-1.29%)
May 13, 2014	46.30	46.63	45.51	45.76	3,962,326	-0.52(-1.12%)
May 12, 2014	45.83	46.45	45.82	46.28	2,819,578	+0.57(+1.25%)
May 09, 2014	45.01	45.73	44.89	45.71	4,023,693	+0.69(+1.53%)
May 08, 2014	45.07	45.79	44.78	45.02	3,718,240	-0.09(-0.20%)
May 07, 2014	45.60	45.79	44.68	45.11	5,148,528	-0.28(-0.62%)
May 06, 2014	46.19	46.25	45.31	45.39	4,484,111	-0.90(-1.94%)
May 05, 2014	46.68	46.84	46.13	46.29	3,984,703	-0.69(-1.47%)
May 02, 2014	46.38	47.34	46.38	46.98	4,732,265	+0.61(+1.32%)
May 01, 2014	46.05	46.69	45.89	46.37	4,367,068	+0.46(+1.00%)
Apr 30, 2014	46.30	46.37	45.65	45.91	6,618,794	-0.52(-1.12%)
Apr 29, 2014	46.48	46.58	46.14	46.43	3,886,787	+0.05(+0.11%)
Apr 28, 2014	46.60	47.20	45.67	46.38	7,024,056	+0.00(+0.00%)
Apr 25, 2014	46.98	47.01	46.35	46.38	4,589,154	-0.78(-1.65%)
Apr 24, 2014	46.46	47.18	46.34	47.16	4,674,759	+0.94(+2.03%)
Apr 23, 2014	47.53	47.68	46.19	46.22	7,862,431	-1.32(-2.78%)
Apr 22, 2014	46.75	47.88	46.67	47.54	4,664,952	+0.86(+1.84%)
Apr 21, 2014	46.66	46.88	46.51	46.68	3,140,924	-0.12(-0.26%)
Apr 17, 2014	46.51	46.80	46.80	46.80	4,281,000	+0.07(+0.15%)
Apr 16, 2014	46.97	47.18	46.56	46.73	4,270,878	+0.02(+0.04%)
Apr 15, 2014	46.96	46.96	45.79	46.71	5,437,911	+0.07(+0.15%)
Apr 14, 2014	46.64	47.14	46.27	46.64	4,698,251	+0.33(+0.71%)
Apr 11, 2014	46.66	46.68	46.19	46.31	4,931,512	-0.48(-1.03%)
Apr 10, 2014	47.49	47.86	46.75	46.79	6,203,377	-0.75(-1.58%)
Apr 09, 2014	46.82	47.61	46.51	47.54	6,022,939	+0.81(+1.73%)
Apr 08, 2014	46.75	46.91	46.41	46.73	6,887,625	-0.04(-0.09%)
Apr 07, 2014	48.45	48.52	46.58	46.77	8,818,103	-1.67(-3.45%)
Apr 04, 2014	49.21	49.24	48.18	48.44	5,951,890	-0.61(-1.24%)
Apr 03, 2014	49.50	49.59	48.89	49.05	4,765,631	-0.47(-0.95%)
Apr 02, 2014	49.39	49.97	49.29	49.52	4,845,956	+0.09(+0.18%)

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.