Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	30.00	30.24	29.91	30.02	2,708,363	+0.15(+0.50%)
Jun 27, 2014	29.96	30.04	29.78	29.87	3,269,470	-0.10(-0.32%)
Jun 26, 2014	30.07	30.13	29.71	29.96	4,252,762	-0.15(-0.48%)
Jun 25, 2014	30.39	30.45	30.04	30.11	3,079,377	-0.20(-0.64%)
Jun 24, 2014	30.73	30.75	30.28	30.31	3,088,457	-0.55(-1.79%)
Jun 23, 2014	30.78	30.88	30.61	30.86	3,245,668	+0.02(+0.06%)
Jun 20, 2014	30.93	31.13	30.81	30.84	5,381,836	+0.05(+0.16%)
Jun 19, 2014	30.96	31.05	30.71	30.79	2,897,170	-0.14(-0.44%)
Jun 18, 2014	30.60	31.00	30.55	30.93	3,183,973	+0.40(+1.32%)
Jun 17, 2014	30.40	30.60	30.30	30.52	2,458,972	+0.13(+0.43%)
Jun 16, 2014	30.37	30.47	30.26	30.39	2,974,798	-0.08(-0.25%)
Jun 13, 2014	30.31	30.51	30.19	30.47	3,066,362	+0.15(+0.51%)
Jun 12, 2014	30.52	30.52	30.20	30.31	3,771,656	-0.28(-0.92%)
Jun 11, 2014	30.71	30.72	30.36	30.60	3,456,133	-0.13(-0.41%)
Jun 10, 2014	31.16	31.19	30.71	30.72	3,588,480	-0.64(-2.03%)
Jun 06, 2014	31.26	31.41	31.12	31.36	2,336,778	+0.26(+0.85%)
Jun 05, 2014	31.00	31.18	30.55	31.10	3,207,396	+0.04(+0.12%)
Jun 04, 2014	30.75	31.06	30.72	31.06	2,199,795	+0.18(+0.59%)
Jun 03, 2014	30.84	30.96	30.71	30.88	2,126,980	-0.06(-0.19%)
Jun 02, 2014	30.99	31.10	30.72	30.94	3,756,372	-0.05(-0.15%)
May 30, 2014	30.78	31.09	30.67	30.98	4,016,341	+0.31(+1.02%)
May 29, 2014	30.67	30.67	30.35	30.67	4,729,786	+0.13(+0.41%)
May 28, 2014	30.98	30.99	30.49	30.54	5,716,601	-0.37(-1.20%)
May 27, 2014	31.95	31.95	30.53	30.91	6,532,916	-0.25(-0.80%)
May 23, 2014	31.05	31.16	31.16	31.16	22,368,684	+0.30(+0.97%)
May 22, 2014	30.82	31.11	30.68	30.86	2,622,058	+0.05(+0.16%)
May 21, 2014	30.36	31.02	30.36	30.81	5,342,455	+0.44(+1.45%)
May 20, 2014	30.69	30.79	30.29	30.38	6,742,388	-0.95(-3.03%)
May 19, 2014	31.42	31.48	31.25	31.33	2,650,193	-0.14(-0.46%)
May 16, 2014	31.03	31.49	31.03	31.47	3,220,948	+0.50(+1.62%)
May 15, 2014	31.28	31.28	30.67	30.97	4,434,558	-0.27(-0.86%)
May 14, 2014	31.29	31.47	31.18	31.24	3,285,412	-0.06(-0.20%)
May 13, 2014	31.42	31.56	31.28	31.30	3,480,284	-0.23(-0.73%)
May 12, 2014	31.32	31.73	31.32	31.53	3,021,824	+0.23(+0.74%)
May 09, 2014	31.23	31.36	30.99	31.30	3,750,177	+0.05(+0.14%)
May 08, 2014	30.78	31.36	30.74	31.25	4,522,428	+0.57(+1.87%)
May 07, 2014	30.59	30.72	30.43	30.68	3,346,427	+0.06(+0.19%)
May 06, 2014	30.62	30.78	30.57	30.62	6,686,156	-0.19(-0.62%)
May 05, 2014	30.75	31.00	30.63	30.81	1,791,529	-0.14(-0.45%)
May 02, 2014	31.21	31.40	30.91	30.95	2,266,930	-0.07(-0.22%)
May 01, 2014	30.90	31.26	30.67	31.02	2,580,168	+0.20(+0.66%)
Apr 30, 2014	30.95	31.02	30.66	30.81	3,450,341	-0.22(-0.70%)
Apr 29, 2014	31.08	31.19	30.72	31.03	2,832,296	+0.13(+0.42%)
Apr 28, 2014	30.85	31.02	30.60	30.90	4,993,285	+0.23(+0.74%)
Apr 25, 2014	30.90	31.01	30.66	30.67	4,523,910	-0.30(-0.96%)
Apr 24, 2014	31.13	31.25	30.97	30.97	3,139,145	-0.05(-0.15%)
Apr 23, 2014	31.29	31.41	30.97	31.02	3,565,991	-0.24(-0.78%)
Apr 22, 2014	31.31	31.54	31.17	31.26	2,428,391	+0.02(+0.06%)
Apr 21, 2014	31.33	31.58	31.22	31.24	2,489,950	+0.02(+0.06%)
Apr 17, 2014	31.38	31.23	31.23	31.23	4,962,619	-0.18(-0.58%)
Apr 16, 2014	31.54	31.67	31.35	31.41	1,810,445	+0.11(+0.36%)
Apr 15, 2014	31.51	31.68	31.08	31.29	3,190,092	-0.06(-0.19%)
Apr 14, 2014	31.48	31.64	31.17	31.35	3,159,323	+0.10(+0.32%)
Apr 11, 2014	31.50	31.51	31.10	31.25	3,704,367	-0.37(-1.16%)
Apr 10, 2014	32.25	32.39	31.53	31.62	3,487,564	-0.72(-2.21%)
Apr 09, 2014	32.50	32.59	32.10	32.34	2,514,111	-0.10(-0.29%)
Apr 08, 2014	31.92	32.50	31.76	32.43	2,696,722	+0.40(+1.24%)
Apr 07, 2014	32.67	32.85	31.95	32.03	2,908,445	-0.73(-2.22%)
Apr 04, 2014	33.34	33.39	32.72	32.76	2,559,743	-0.47(-1.42%)
Apr 03, 2014	33.34	33.62	33.13	33.23	2,133,877	-0.04(-0.11%)
Apr 02, 2014	32.95	33.42	32.92	33.27	4,131,450	+0.27(+0.82%)

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.