Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	33.24	33.63	33.14	33.46	5,338,248	+0.22(+0.66%)
Jun 27, 2014	33.23	33.34	33.00	33.24	3,604,240	-0.08(-0.25%)
Jun 26, 2014	33.30	33.46	33.18	33.33	2,417,105	+0.03(+0.09%)
Jun 25, 2014	33.48	33.62	33.23	33.30	3,205,242	-0.30(-0.88%)
Jun 24, 2014	34.03	34.08	33.55	33.59	2,842,246	-0.53(-1.56%)
Jun 23, 2014	34.12	34.26	34.00	34.12	2,679,444	+0.08(+0.25%)
Jun 20, 2014	34.30	34.43	33.96	34.04	4,032,046	-0.19(-0.55%)
Jun 19, 2014	33.79	34.30	33.64	34.23	3,989,341	+0.52(+1.55%)
Jun 18, 2014	33.57	33.76	33.17	33.70	4,385,626	+0.02(+0.04%)
Jun 17, 2014	33.61	33.77	33.45	33.69	3,046,650	+0.14(+0.43%)
Jun 16, 2014	33.20	33.62	33.14	33.55	3,516,286	+0.29(+0.87%)
Jun 13, 2014	33.02	33.29	32.95	33.26	2,998,194	+0.28(+0.85%)
Jun 12, 2014	33.79	33.87	32.93	32.98	4,813,251	-0.90(-2.66%)
Jun 11, 2014	34.02	34.14	33.85	33.88	2,939,778	-0.36(-1.06%)
Jun 10, 2014	34.10	34.26	33.94	34.24	2,720,165	-0.03(-0.09%)
Jun 06, 2014	34.01	34.42	34.01	34.27	3,242,871	+0.16(+0.47%)
Jun 05, 2014	33.61	34.14	33.55	34.11	3,303,986	+0.50(+1.49%)
Jun 04, 2014	33.66	33.79	33.48	33.61	3,015,675	-0.03(-0.09%)
Jun 03, 2014	33.93	34.09	33.60	33.64	3,273,122	-0.38(-1.11%)
Jun 02, 2014	34.05	34.18	33.95	34.02	3,025,627	-0.07(-0.20%)
May 30, 2014	33.80	34.12	33.80	34.09	2,651,022	+0.23(+0.67%)
May 29, 2014	33.67	33.90	33.64	33.86	2,273,842	+0.27(+0.79%)
May 28, 2014	33.62	33.80	33.54	33.60	2,440,499	-0.02(-0.07%)
May 27, 2014	33.11	33.65	33.09	33.62	3,164,073	+0.58(+1.74%)
May 23, 2014	33.15	33.04	33.04	33.04	2,681,770	-0.13(-0.39%)
May 22, 2014	32.57	33.39	32.54	33.17	1,444,192	-0.10(-0.30%)
May 21, 2014	32.93	33.30	32.93	33.27	3,023,765	+0.40(+1.22%)
May 20, 2014	33.26	33.30	32.75	32.87	2,857,433	-0.42(-1.28%)
May 19, 2014	33.24	33.35	33.14	33.30	2,660,634	+0.05(+0.16%)
May 16, 2014	33.02	33.29	32.99	33.24	2,551,726	+0.22(+0.67%)
May 15, 2014	33.23	33.29	32.95	33.02	3,498,489	-0.24(-0.73%)
May 14, 2014	33.63	33.68	33.25	33.26	2,924,807	-0.35(-1.04%)
May 13, 2014	33.71	33.88	33.58	33.61	3,012,312	-0.09(-0.27%)
May 12, 2014	33.65	33.76	33.45	33.70	3,155,140	+0.21(+0.63%)
May 09, 2014	33.27	33.59	33.27	33.49	2,928,170	+0.24(+0.73%)
May 08, 2014	33.34	33.59	33.10	33.25	4,459,130	-0.15(-0.45%)
May 07, 2014	32.57	33.46	32.57	33.40	5,642,106	+0.85(+2.62%)
May 06, 2014	32.63	32.74	32.46	32.55	4,502,193	-0.20(-0.62%)
May 05, 2014	32.67	32.84	32.46	32.75	3,032,698	-0.11(-0.32%)
May 02, 2014	32.68	33.02	32.47	32.86	4,054,846	+0.23(+0.72%)
May 01, 2014	33.00	33.03	32.58	32.63	4,137,844	-0.37(-1.12%)
Apr 30, 2014	32.57	33.12	32.41	33.00	7,836,369	+0.38(+1.16%)
Apr 29, 2014	32.54	32.93	32.19	32.62	9,287,411	-0.87(-2.59%)
Apr 28, 2014	33.65	33.67	33.24	33.49	5,722,142	-0.03(-0.09%)
Apr 25, 2014	33.65	33.74	33.38	33.52	3,030,853	-0.16(-0.47%)
Apr 24, 2014	33.82	33.90	33.55	33.67	2,814,988	-0.08(-0.22%)
Apr 23, 2014	33.71	33.92	33.71	33.75	3,498,253	+0.09(+0.27%)
Apr 22, 2014	33.84	33.92	33.62	33.66	3,417,030	-0.21(-0.62%)
Apr 21, 2014	33.97	34.26	33.82	33.87	2,943,963	-0.11(-0.33%)
Apr 17, 2014	33.85	33.98	33.98	33.98	5,460,239	+0.02(+0.04%)
Apr 16, 2014	33.61	33.97	33.53	33.97	3,658,826	+0.57(+1.69%)
Apr 15, 2014	33.73	33.75	33.10	33.40	5,834,115	-0.32(-0.94%)
Apr 14, 2014	33.61	33.81	33.47	33.72	5,533,140	+0.21(+0.63%)
Apr 11, 2014	33.40	33.54	33.26	33.51	7,085,953	+0.18(+0.54%)
Apr 10, 2014	33.54	33.76	33.23	33.33	6,592,515	-0.16(-0.47%)
Apr 09, 2014	32.87	33.55	32.72	33.49	5,672,237	+0.64(+1.95%)
Apr 08, 2014	32.85	33.05	32.57	32.84	5,519,011	-0.05(-0.16%)
Apr 07, 2014	32.47	33.01	32.46	32.90	5,668,421	+0.41(+1.28%)
Apr 04, 2014	32.89	32.94	32.47	32.48	5,852,696	-0.08(-0.23%)
Apr 03, 2014	32.80	32.88	32.32	32.56	5,528,661	-0.21(-0.64%)
Apr 02, 2014	32.16	32.84	31.48	32.77	4,345,957	+0.00(+0.00%)

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.