Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	36.81	37.20	36.57	36.90	1,477,604	-0.01(-0.02%)
Jun 27, 2014	36.16	37.17	36.11	36.91	2,892,280	+1.04(+2.90%)
Jun 26, 2014	35.62	35.90	35.32	35.87	717,050	+0.35(+0.99%)
Jun 25, 2014	35.49	35.89	35.26	35.52	1,268,785	-0.10(-0.28%)
Jun 24, 2014	36.02	36.44	35.57	35.62	1,291,792	-0.54(-1.49%)
Jun 23, 2014	36.24	36.50	36.03	36.16	1,405,807	+0.07(+0.20%)
Jun 20, 2014	35.23	36.15	35.05	36.09	3,539,579	+1.10(+3.13%)
Jun 19, 2014	34.79	35.21	34.72	34.99	1,999,363	+0.44(+1.27%)
Jun 18, 2014	34.61	34.68	34.11	34.55	2,186,300	-0.06(-0.18%)
Jun 17, 2014	34.46	34.84	34.18	34.61	2,029,758	+0.16(+0.47%)
Jun 16, 2014	34.31	34.88	34.24	34.45	1,617,571	+0.06(+0.18%)
Jun 13, 2014	35.06	35.23	34.29	34.39	2,519,297	-0.68(-1.95%)
Jun 12, 2014	36.11	36.19	34.82	35.07	1,619,941	-1.14(-3.15%)
Jun 11, 2014	36.51	36.53	35.84	36.21	1,321,668	-0.57(-1.54%)
Jun 10, 2014	37.17	37.35	36.74	36.78	1,101,819	+0.16(+0.44%)
Jun 06, 2014	36.32	37.20	36.31	36.62	2,821,267	+0.33(+0.92%)
Jun 05, 2014	35.33	36.58	35.28	36.28	1,530,089	+0.95(+2.69%)
Jun 04, 2014	35.02	35.58	34.89	35.33	1,272,011	+0.13(+0.36%)
Jun 03, 2014	34.81	35.35	34.77	35.21	1,255,172	+0.14(+0.41%)
Jun 02, 2014	34.49	35.07	34.23	35.07	1,429,597	+0.57(+1.66%)
May 30, 2014	35.30	35.30	34.29	34.49	1,777,257	-0.91(-2.58%)
May 29, 2014	35.24	35.51	35.03	35.41	1,238,349	+0.30(+0.87%)
May 28, 2014	35.21	35.51	35.00	35.10	1,540,306	-0.13(-0.38%)
May 27, 2014	35.68	35.95	35.19	35.24	1,423,924	-0.09(-0.25%)
May 23, 2014	35.00	35.33	35.33	35.33	1,097,555	+0.33(+0.95%)
May 22, 2014	35.05	35.20	34.79	34.99	1,035,189	-0.01(-0.03%)
May 21, 2014	35.26	35.42	34.78	35.00	1,199,750	-0.15(-0.43%)
May 20, 2014	35.94	36.08	34.94	35.16	1,424,522	-0.99(-2.73%)
May 19, 2014	35.33	36.23	35.16	36.14	1,294,087	+0.66(+1.87%)
May 16, 2014	35.32	35.61	34.92	35.48	1,341,510	+0.12(+0.33%)
May 15, 2014	35.88	35.89	34.59	35.36	1,790,812	-0.74(-2.04%)
May 14, 2014	36.66	36.66	35.95	36.10	1,255,960	-0.58(-1.59%)
May 13, 2014	36.91	37.25	36.55	36.68	867,912	-0.21(-0.56%)
May 12, 2014	35.95	37.11	35.89	36.89	1,304,902	+1.39(+3.92%)
May 09, 2014	35.67	35.88	35.29	35.50	1,149,781	-0.32(-0.90%)
May 08, 2014	35.61	36.53	35.59	35.82	1,392,266	+0.03(+0.08%)
May 07, 2014	35.79	35.82	35.07	35.79	2,444,779	+0.09(+0.25%)
May 06, 2014	35.83	36.26	35.48	35.70	1,750,470	-0.38(-1.04%)
May 05, 2014	36.05	36.51	35.54	36.08	2,286,583	-0.57(-1.57%)
May 02, 2014	38.55	38.55	36.40	36.65	3,652,308	-1.75(-4.55%)
May 01, 2014	37.72	40.07	37.72	38.40	3,618,742	-0.42(-1.09%)
Apr 30, 2014	38.43	38.98	37.92	38.82	2,445,883	+0.31(+0.82%)
Apr 29, 2014	37.50	38.62	37.44	38.51	2,098,971	+1.30(+3.49%)
Apr 28, 2014	37.40	37.46	36.16	37.21	1,533,682	-0.09(-0.24%)
Apr 25, 2014	37.99	38.13	37.29	37.30	1,043,365	-0.92(-2.42%)
Apr 24, 2014	39.06	39.14	37.81	38.22	1,522,719	-0.34(-0.88%)
Apr 23, 2014	38.38	38.89	38.15	38.56	1,277,170	+0.10(+0.26%)
Apr 22, 2014	37.68	38.66	37.49	38.46	1,516,286	+0.92(+2.46%)
Apr 21, 2014	37.63	37.74	37.02	37.54	828,040	-0.19(-0.50%)
Apr 17, 2014	37.65	37.73	37.73	37.73	1,291,576	+0.18(+0.48%)
Apr 16, 2014	37.23	37.56	36.75	37.55	1,143,194	+0.76(+2.07%)
Apr 15, 2014	36.28	36.95	35.67	36.79	1,964,583	+0.66(+1.84%)
Apr 14, 2014	36.89	37.21	35.62	36.12	2,169,592	-0.30(-0.84%)
Apr 11, 2014	36.54	36.99	36.27	36.43	1,544,803	-0.61(-1.65%)
Apr 10, 2014	38.54	38.64	36.74	37.04	1,761,135	-1.52(-3.95%)
Apr 09, 2014	37.38	38.57	37.30	38.56	1,353,652	+1.24(+3.32%)
Apr 08, 2014	36.93	37.54	36.49	37.33	2,311,673	+0.39(+1.07%)
Apr 07, 2014	38.23	38.43	36.47	36.93	2,944,297	-1.77(-4.57%)
Apr 04, 2014	40.02	40.11	38.41	38.70	2,187,292	-0.76(-1.93%)
Apr 03, 2014	39.69	40.07	39.06	39.46	1,641,751	-0.17(-0.43%)
Apr 02, 2014	39.58	39.99	39.10	39.63	1,750,417	+0.17(+0.43%)

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.