Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	33.34	33.39	33.13	33.27	137,999	-0.06(-0.17%)
Jun 27, 2014	33.17	33.34	33.10	33.32	121,308	+0.21(+0.62%)
Jun 26, 2014	33.12	33.15	33.00	33.12	209,520	+0.04(+0.11%)
Jun 25, 2014	32.95	33.64	32.94	33.08	112,333	+0.10(+0.30%)
Jun 24, 2014	32.99	33.12	32.95	32.98	192,236	-0.06(-0.19%)
Jun 23, 2014	33.12	33.24	33.03	33.05	180,122	-0.14(-0.43%)
Jun 20, 2014	33.18	33.19	32.98	33.19	319,110	+0.14(+0.43%)
Jun 19, 2014	32.91	33.05	32.91	33.05	388,454	+0.19(+0.58%)
Jun 18, 2014	32.73	32.93	32.55	32.86	234,212	+0.20(+0.61%)
Jun 17, 2014	32.60	32.67	32.46	32.66	166,787	+0.04(+0.11%)
Jun 16, 2014	32.67	32.75	32.57	32.62	184,510	-0.13(-0.39%)
Jun 13, 2014	32.80	32.80	32.52	32.75	225,499	+0.04(+0.11%)
Jun 12, 2014	32.84	32.89	32.60	32.71	278,990	-0.11(-0.32%)
Jun 11, 2014	32.91	32.93	32.71	32.82	159,819	-0.08(-0.24%)
Jun 10, 2014	33.08	33.08	32.89	32.90	299,539	-0.49(-1.48%)
Jun 06, 2014	33.43	33.43	33.29	33.39	216,165	+0.07(+0.21%)
Jun 05, 2014	32.94	33.32	32.83	33.32	116,452	+0.37(+1.14%)
Jun 04, 2014	32.87	32.96	32.76	32.95	448,615	+0.01(+0.02%)
Jun 03, 2014	33.01	33.01	32.84	32.94	225,081	-0.02(-0.06%)
Jun 02, 2014	32.86	33.00	32.86	32.96	358,310	+0.12(+0.37%)
May 30, 2014	32.68	32.86	32.67	32.84	218,143	+0.16(+0.48%)
May 29, 2014	32.74	32.74	32.57	32.69	201,893	+0.11(+0.33%)
May 28, 2014	32.78	32.78	32.49	32.58	241,886	-0.24(-0.74%)
May 27, 2014	32.83	32.83	32.69	32.82	292,295	+0.18(+0.55%)
May 23, 2014	32.48	32.64	32.64	32.64	166,578	+0.17(+0.53%)
May 22, 2014	32.49	32.52	32.35	32.47	74,932	+0.06(+0.19%)
May 21, 2014	32.53	32.60	32.35	32.41	328,329	-0.06(-0.20%)
May 20, 2014	32.61	32.61	32.41	32.47	178,990	-0.20(-0.61%)
May 19, 2014	32.76	32.76	32.58	32.67	640,742	-0.08(-0.26%)
May 16, 2014	32.55	32.76	32.48	32.76	172,913	+0.24(+0.74%)
May 15, 2014	32.55	32.57	32.34	32.52	182,364	-0.03(-0.09%)
May 14, 2014	32.63	32.64	32.48	32.55	194,377	+0.05(+0.15%)
May 13, 2014	32.69	32.69	32.47	32.50	160,434	-0.05(-0.15%)
May 12, 2014	32.52	32.60	32.46	32.55	110,075	+0.09(+0.28%)
May 09, 2014	32.41	32.49	32.33	32.45	211,854	+0.04(+0.13%)
May 08, 2014	32.39	32.54	32.30	32.41	154,409	+0.06(+0.20%)
May 07, 2014	32.17	32.38	32.06	32.35	149,551	+0.33(+1.04%)
May 06, 2014	32.05	32.10	31.92	32.02	287,429	-0.03(-0.09%)
May 05, 2014	31.97	32.05	31.87	32.04	520,746	+0.06(+0.20%)
May 02, 2014	31.99	32.13	31.87	31.98	187,139	-0.08(-0.24%)
May 01, 2014	32.05	32.09	31.81	32.06	171,250	+0.16(+0.51%)
Apr 30, 2014	31.92	31.95	31.79	31.90	228,459	+0.06(+0.20%)
Apr 29, 2014	31.97	31.97	31.80	31.83	153,800	+0.06(+0.18%)
Apr 28, 2014	31.67	31.82	31.49	31.78	256,987	+0.20(+0.63%)
Apr 25, 2014	31.63	31.73	31.49	31.58	219,775	-0.12(-0.38%)
Apr 24, 2014	31.68	31.74	31.57	31.70	325,229	+0.10(+0.31%)
Apr 23, 2014	31.72	31.72	31.52	31.60	169,764	-0.12(-0.38%)
Apr 22, 2014	31.73	31.77	31.49	31.72	309,530	+0.09(+0.29%)
Apr 21, 2014	31.63	31.65	31.52	31.63	332,903	+0.09(+0.29%)
Apr 17, 2014	31.63	31.54	31.54	31.54	166,295	+0.01(+0.04%)
Apr 16, 2014	31.53	31.58	31.36	31.52	413,923	+0.23(+0.74%)
Apr 15, 2014	31.18	31.31	31.06	31.29	151,652	+0.18(+0.57%)
Apr 14, 2014	31.18	31.18	30.93	31.11	147,722	+0.12(+0.39%)
Apr 11, 2014	31.09	31.12	30.90	30.99	262,118	-0.09(-0.30%)
Apr 10, 2014	31.43	31.46	30.99	31.08	380,532	-0.34(-1.08%)
Apr 09, 2014	31.47	31.48	31.19	31.42	333,299	+0.12(+0.38%)
Apr 08, 2014	31.21	31.31	31.11	31.30	115,098	+0.12(+0.38%)
Apr 07, 2014	31.13	31.29	31.06	31.18	117,775	+0.13(+0.43%)
Apr 04, 2014	31.20	31.24	30.99	31.05	143,773	+0.06(+0.20%)
Apr 03, 2014	31.11	31.11	30.87	30.99	162,765	-0.08(-0.27%)
Apr 02, 2014	31.01	31.10	30.91	31.07	175,786	+0.11(+0.34%)

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.