Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	32.77	33.38	32.58	33.32	740,496	+0.47(+1.43%)
Jun 27, 2014	32.01	33.00	32.01	32.85	1,031,821	+0.75(+2.35%)
Jun 26, 2014	32.98	32.98	31.85	32.09	1,118,997	-0.86(-2.62%)
Jun 25, 2014	31.05	32.98	31.03	32.96	773,021	+0.31(+0.94%)
Jun 24, 2014	33.66	33.70	32.54	32.65	869,564	-1.18(-3.50%)
Jun 23, 2014	34.12	34.16	33.57	33.84	431,935	-0.26(-0.77%)
Jun 20, 2014	33.42	34.17	33.07	34.10	1,521,762	+0.80(+2.40%)
Jun 19, 2014	33.58	33.91	33.05	33.30	729,844	-0.14(-0.41%)
Jun 18, 2014	33.56	33.59	33.25	33.44	631,068	-0.22(-0.66%)
Jun 17, 2014	33.57	33.84	33.41	33.66	770,744	+0.16(+0.47%)
Jun 16, 2014	33.33	33.61	33.28	33.50	392,576	+0.07(+0.22%)
Jun 13, 2014	33.52	33.64	33.08	33.43	284,017	-0.05(-0.14%)
Jun 12, 2014	33.60	33.60	33.06	33.48	718,895	-0.22(-0.64%)
Jun 11, 2014	33.63	33.85	33.46	33.69	477,431	-0.04(-0.12%)
Jun 10, 2014	33.42	33.73	33.41	33.73	648,768	+0.31(+0.92%)
Jun 06, 2014	33.01	33.42	32.76	33.42	683,460	+0.50(+1.51%)
Jun 05, 2014	32.74	33.13	32.66	32.93	1,061,510	+0.17(+0.52%)
Jun 04, 2014	32.56	32.79	32.37	32.76	813,944	+0.22(+0.68%)
Jun 03, 2014	32.47	32.70	32.26	32.53	1,022,554	-0.15(-0.46%)
Jun 02, 2014	32.70	32.71	32.21	32.68	855,111	-0.02(-0.06%)
May 30, 2014	33.04	33.04	32.57	32.70	1,819,681	-0.17(-0.52%)
May 29, 2014	33.09	33.09	32.73	32.87	1,498,144	+0.03(+0.10%)
May 28, 2014	32.52	32.98	32.42	32.84	1,297,314	+0.38(+1.17%)
May 27, 2014	32.30	32.46	32.17	32.46	1,189,253	+0.20(+0.61%)
May 23, 2014	31.59	32.26	32.26	32.26	2,339,673	+0.15(+0.47%)
May 22, 2014	31.92	32.28	31.65	32.11	9,214,522	+0.90(+2.87%)
May 21, 2014	30.60	31.22	30.44	31.22	2,111,172	+0.77(+2.54%)
May 20, 2014	29.96	30.53	29.81	30.45	1,506,322	+0.50(+1.68%)
May 19, 2014	30.24	30.94	29.90	29.94	1,721,058	-0.79(-2.58%)
May 16, 2014	30.78	31.10	30.37	30.73	681,061	-0.17(-0.55%)
May 15, 2014	31.34	31.47	30.22	30.90	1,789,514	-0.64(-2.03%)
May 14, 2014	32.02	32.32	31.54	31.54	766,588	-0.58(-1.81%)
May 13, 2014	32.26	32.54	31.78	32.13	599,711	-0.20(-0.63%)
May 12, 2014	32.18	32.81	31.92	32.33	1,090,440	+0.90(+2.85%)
May 09, 2014	33.47	33.47	30.43	31.43	4,064,313	-2.65(-7.78%)
May 08, 2014	34.20	34.93	33.95	34.08	625,335	-0.14(-0.42%)
May 07, 2014	34.10	34.40	33.72	34.23	844,521	+0.12(+0.36%)
May 06, 2014	34.27	34.50	33.84	34.10	877,179	-0.38(-1.10%)
May 05, 2014	34.35	34.68	33.72	34.48	517,571	-0.09(-0.26%)
May 02, 2014	34.18	34.94	34.06	34.57	487,011	+0.40(+1.17%)
May 01, 2014	34.33	34.33	33.57	34.18	524,912	-0.03(-0.08%)
Apr 30, 2014	33.78	34.22	33.61	34.20	665,636	+0.56(+1.67%)
Apr 29, 2014	33.67	34.03	33.51	33.64	462,453	-0.03(-0.08%)
Apr 28, 2014	34.52	34.52	33.26	33.66	707,247	-0.69(-2.02%)
Apr 25, 2014	34.70	34.90	34.31	34.36	639,726	-0.38(-1.09%)
Apr 24, 2014	35.52	35.52	34.36	34.74	689,581	-0.58(-1.63%)
Apr 23, 2014	35.15	35.48	35.03	35.31	385,604	+0.17(+0.48%)
Apr 22, 2014	35.75	35.82	34.86	35.14	1,155,721	-0.42(-1.18%)
Apr 21, 2014	35.44	35.68	35.18	35.56	587,841	+0.06(+0.17%)
Apr 17, 2014	36.22	35.50	35.50	35.50	1,190,464	-0.31(-0.88%)
Apr 16, 2014	34.12	36.49	33.92	35.82	2,641,000	+1.92(+5.66%)
Apr 15, 2014	34.03	34.06	33.02	33.90	573,310	-0.01(-0.02%)
Apr 14, 2014	34.45	34.50	33.42	33.91	586,564	+0.41(+1.23%)
Apr 11, 2014	33.32	33.76	33.13	33.49	721,448	-0.09(-0.27%)
Apr 10, 2014	34.38	34.51	33.48	33.59	588,423	-0.80(-2.32%)
Apr 09, 2014	34.18	34.49	34.08	34.38	700,577	+0.24(+0.69%)
Apr 08, 2014	34.00	34.46	33.78	34.15	1,055,695	+0.33(+0.99%)
Apr 07, 2014	34.86	35.02	33.63	33.82	1,230,417	-1.01(-2.89%)
Apr 04, 2014	35.58	35.84	34.56	34.82	815,295	-0.92(-2.58%)
Apr 03, 2014	35.89	35.89	35.16	35.75	691,534	-0.05(-0.13%)
Apr 02, 2014	35.92	36.00	35.60	35.79	426,105	-0.18(-0.49%)

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.