Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	32.09	32.17	31.90	32.01	2,443,494	-0.04(-0.11%)
Jun 27, 2014	32.22	32.37	32.01	32.05	12,165,799	-0.20(-0.63%)
Jun 26, 2014	32.58	32.58	32.02	32.25	2,963,443	-0.24(-0.74%)
Jun 25, 2014	32.22	32.57	32.18	32.49	2,408,542	+0.06(+0.17%)
Jun 24, 2014	32.48	32.88	32.37	32.43	2,740,996	-0.19(-0.58%)
Jun 23, 2014	32.75	32.94	32.57	32.62	1,731,527	-0.18(-0.54%)
Jun 20, 2014	32.84	32.91	32.62	32.80	4,645,333	+0.08(+0.23%)
Jun 19, 2014	32.59	32.79	32.38	32.73	3,225,729	+0.22(+0.67%)
Jun 18, 2014	32.34	32.59	32.12	32.51	2,837,646	+0.14(+0.44%)
Jun 17, 2014	32.12	32.46	31.98	32.36	3,691,126	+0.10(+0.30%)
Jun 16, 2014	32.14	32.33	31.91	32.27	2,995,145	+0.02(+0.06%)
Jun 13, 2014	32.08	32.33	31.96	32.25	1,994,514	+0.19(+0.60%)
Jun 12, 2014	32.57	32.57	31.94	32.05	2,337,103	-0.52(-1.61%)
Jun 11, 2014	32.69	32.71	32.44	32.58	1,690,828	-0.28(-0.84%)
Jun 10, 2014	32.99	33.12	32.81	32.85	1,935,210	-0.10(-0.31%)
Jun 06, 2014	32.79	33.18	32.61	32.95	2,751,147	+0.37(+1.14%)
Jun 05, 2014	32.41	32.65	32.21	32.58	1,766,809	+0.33(+1.03%)
Jun 04, 2014	32.17	32.40	32.12	32.25	1,890,919	-0.04(-0.11%)
Jun 03, 2014	32.31	32.62	31.89	32.29	4,202,433	+0.09(+0.27%)
Jun 02, 2014	32.29	32.39	31.91	32.20	2,141,104	-0.08(-0.25%)
May 30, 2014	32.40	32.40	32.13	32.28	2,362,151	-0.03(-0.09%)
May 29, 2014	32.54	32.55	32.20	32.31	3,014,499	-0.22(-0.69%)
May 28, 2014	32.62	32.67	32.40	32.54	2,359,231	-0.08(-0.25%)
May 27, 2014	32.40	32.98	32.23	32.62	3,368,619	+0.55(+1.70%)
May 23, 2014	31.88	32.07	32.07	32.07	2,109,729	+0.28(+0.87%)
May 22, 2014	31.62	31.92	31.56	31.80	1,389,503	+0.11(+0.36%)
May 21, 2014	31.43	31.74	31.33	31.68	2,605,570	+0.39(+1.25%)
May 20, 2014	31.50	31.68	31.14	31.29	3,685,650	-0.38(-1.19%)
May 19, 2014	31.27	31.69	31.11	31.67	4,424,101	+0.39(+1.25%)
May 16, 2014	31.25	31.30	30.68	31.27	3,049,284	+0.09(+0.28%)
May 15, 2014	31.59	31.59	30.79	31.19	4,888,869	-0.38(-1.20%)
May 14, 2014	32.15	32.21	31.46	31.57	3,991,187	-0.66(-2.04%)
May 13, 2014	32.39	32.51	32.14	32.22	2,520,679	-0.22(-0.67%)
May 12, 2014	32.07	32.47	31.96	32.44	2,431,465	+0.64(+2.00%)
May 09, 2014	32.03	32.10	31.64	31.80	3,163,764	-0.22(-0.68%)
May 08, 2014	32.28	32.36	31.72	32.02	3,248,645	+0.06(+0.19%)
May 07, 2014	31.87	32.11	31.60	31.96	2,396,723	+0.07(+0.22%)
May 06, 2014	32.06	32.27	31.80	31.89	2,410,774	-0.33(-1.01%)
May 05, 2014	31.85	32.37	31.78	32.22	3,882,411	+0.05(+0.14%)
May 02, 2014	32.76	32.80	32.10	32.17	4,353,604	-0.41(-1.25%)
May 01, 2014	32.39	32.75	32.38	32.58	3,302,852	+0.06(+0.17%)
Apr 30, 2014	32.20	32.54	31.93	32.52	6,409,431	+0.24(+0.76%)
Apr 29, 2014	32.29	33.01	32.04	32.28	8,223,396	-1.17(-3.51%)
Apr 28, 2014	33.63	33.94	32.94	33.45	4,844,509	+0.08(+0.23%)
Apr 25, 2014	33.18	33.75	33.18	33.37	3,093,468	-0.32(-0.95%)
Apr 24, 2014	33.58	33.93	33.58	33.69	2,595,108	+0.14(+0.41%)
Apr 23, 2014	33.52	33.69	33.43	33.56	1,644,653	+0.08(+0.23%)
Apr 22, 2014	33.45	33.67	33.36	33.48	2,266,276	-0.01(-0.03%)
Apr 21, 2014	33.31	33.56	33.13	33.49	1,962,450	+0.26(+0.78%)
Apr 17, 2014	33.31	33.23	33.23	33.23	2,621,715	-0.15(-0.46%)
Apr 16, 2014	33.33	33.51	32.87	33.38	2,714,128	+0.57(+1.75%)
Apr 15, 2014	32.78	33.07	32.27	32.81	3,069,136	+0.13(+0.40%)
Apr 14, 2014	32.86	33.03	32.47	32.68	3,837,376	+0.08(+0.25%)
Apr 11, 2014	32.98	33.18	32.46	32.60	4,781,790	-0.42(-1.28%)
Apr 10, 2014	33.85	33.90	32.92	33.02	4,471,295	-0.88(-2.59%)
Apr 09, 2014	33.57	34.09	33.38	33.90	4,046,662	+0.57(+1.71%)
Apr 08, 2014	32.94	33.53	32.83	33.33	3,538,025	+0.36(+1.10%)
Apr 07, 2014	33.42	33.50	32.80	32.97	4,055,063	-0.44(-1.33%)
Apr 04, 2014	34.62	34.75	33.26	33.41	6,595,751	-0.85(-2.49%)
Apr 03, 2014	34.64	34.69	34.14	34.26	4,158,448	-0.44(-1.26%)
Apr 02, 2014	34.57	34.75	34.45	34.70	3,335,736	+0.23(+0.68%)

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.