Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	35.21	35.33	35.10	35.21	1,116,168	-0.09(-0.26%)
Jun 27, 2014	35.12	35.33	34.94	35.30	2,207,918	+0.23(+0.64%)
Jun 26, 2014	35.27	35.29	34.83	35.08	1,198,870	-0.35(-0.99%)
Jun 25, 2014	35.33	35.45	35.22	35.43	1,457,349	-0.19(-0.52%)
Jun 24, 2014	35.84	35.93	35.58	35.61	1,444,937	-0.38(-1.05%)
Jun 23, 2014	35.87	35.99	35.69	35.99	903,508	-0.11(-0.31%)
Jun 20, 2014	36.00	36.16	35.96	36.10	1,355,040	+0.08(+0.22%)
Jun 19, 2014	35.92	36.04	35.79	36.02	7,726,217	+0.44(+1.23%)
Jun 18, 2014	35.77	35.78	35.47	35.59	2,004,523	-0.18(-0.50%)
Jun 17, 2014	35.49	35.80	35.47	35.76	775,892	+0.11(+0.32%)
Jun 16, 2014	35.64	35.70	35.41	35.65	529,465	+0.04(+0.11%)
Jun 13, 2014	35.52	35.72	35.49	35.61	705,870	+0.06(+0.17%)
Jun 12, 2014	35.54	35.61	35.43	35.55	679,451	+0.06(+0.17%)
Jun 11, 2014	35.57	35.59	35.37	35.49	3,765,035	-0.13(-0.37%)
Jun 10, 2014	35.68	35.83	35.58	35.63	1,190,657	-0.20(-0.55%)
Jun 06, 2014	35.76	35.82	35.63	35.82	629,687	+0.07(+0.19%)
Jun 05, 2014	35.54	35.76	35.46	35.76	1,128,507	+0.30(+0.86%)
Jun 04, 2014	35.40	35.45	35.27	35.45	917,870	+0.17(+0.47%)
Jun 03, 2014	35.19	35.29	35.09	35.29	3,936,713	+0.16(+0.45%)
Jun 02, 2014	35.16	35.22	35.01	35.13	1,379,352	-0.17(-0.47%)
May 30, 2014	35.17	35.49	35.12	35.29	1,276,561	+0.01(+0.04%)
May 29, 2014	35.16	35.28	35.10	35.28	879,128	+0.19(+0.55%)
May 28, 2014	35.03	35.17	34.83	35.09	1,568,007	-0.13(-0.36%)
May 27, 2014	35.23	35.30	34.98	35.21	1,070,540	+0.26(+0.74%)
May 23, 2014	34.99	34.96	34.96	34.96	345,223	-0.03(-0.09%)
May 22, 2014	34.75	35.06	34.72	34.99	1,902,158	-0.16(-0.46%)
May 21, 2014	34.85	35.16	34.83	35.15	535,049	+0.34(+0.99%)
May 20, 2014	35.00	35.09	34.72	34.80	578,507	-0.29(-0.83%)
May 19, 2014	34.92	35.10	34.83	35.10	729,000	-0.07(-0.19%)
May 16, 2014	35.03	35.16	34.88	35.16	1,657,740	+0.32(+0.93%)
May 15, 2014	34.69	34.94	34.45	34.84	1,122,512	+0.02(+0.06%)
May 14, 2014	35.16	35.28	34.82	34.82	2,055,239	+0.10(+0.29%)
May 13, 2014	34.84	34.86	34.66	34.72	733,513	-0.24(-0.70%)
May 12, 2014	34.98	35.01	34.80	34.96	1,280,534	+0.54(+1.58%)
May 09, 2014	34.67	34.74	34.42	34.42	1,249,100	-0.45(-1.29%)
May 08, 2014	34.96	35.10	34.78	34.87	2,024,119	-0.29(-0.83%)
May 07, 2014	34.87	35.34	34.67	35.16	1,282,168	+0.43(+1.24%)
May 06, 2014	34.76	34.87	34.62	34.73	905,858	-0.12(-0.33%)
May 05, 2014	34.28	34.91	34.23	34.85	912,183	+0.33(+0.94%)
May 02, 2014	34.34	34.63	34.28	34.52	2,949,670	-0.24(-0.70%)
May 01, 2014	34.57	34.79	34.50	34.76	1,349,880	+0.39(+1.13%)
Apr 30, 2014	34.65	34.65	34.37	34.37	2,004,465	+0.30(+0.88%)
Apr 29, 2014	33.86	34.17	33.77	34.07	3,583,002	-0.27(-0.78%)
Apr 28, 2014	34.29	34.39	33.87	34.34	2,612,906	+0.59(+1.74%)
Apr 25, 2014	33.86	33.88	33.54	33.75	1,058,888	+0.07(+0.21%)
Apr 24, 2014	33.98	33.99	33.65	33.68	799,857	-0.29(-0.85%)
Apr 23, 2014	34.16	34.19	33.94	33.97	1,178,269	-0.14(-0.41%)
Apr 22, 2014	34.02	34.18	33.81	34.11	2,422,027	+0.67(+2.01%)
Apr 21, 2014	33.57	33.57	33.36	33.44	756,220	+0.00(+0.00%)
Apr 17, 2014	33.19	33.44	33.44	33.44	1,351,820	+0.43(+1.30%)
Apr 16, 2014	33.07	33.14	32.84	33.01	932,254	+0.08(+0.25%)
Apr 15, 2014	32.97	33.00	32.48	32.93	1,315,956	-0.11(-0.33%)
Apr 14, 2014	33.00	33.12	32.82	33.04	918,343	+0.31(+0.94%)
Apr 11, 2014	32.85	33.06	32.64	32.73	2,390,675	-0.36(-1.08%)
Apr 10, 2014	33.85	33.86	33.08	33.09	2,707,108	-0.77(-2.28%)
Apr 09, 2014	33.71	33.86	33.47	33.86	4,421,141	+0.32(+0.95%)
Apr 08, 2014	33.37	33.69	33.34	33.54	1,714,518	+0.43(+1.31%)
Apr 07, 2014	33.15	33.18	32.76	33.11	5,101,510	+0.38(+1.15%)
Apr 04, 2014	33.15	33.29	32.73	32.73	3,214,511	-0.52(-1.56%)
Apr 03, 2014	33.28	33.36	33.10	33.25	13,077,335	+0.01(+0.04%)
Apr 02, 2014	33.01	33.25	32.99	33.24	2,520,262	+0.12(+0.35%)

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.