Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	32.46	32.59	32.29	32.37	2,917,939	-0.18(-0.56%)
Jun 27, 2014	32.63	32.66	32.51	32.55	1,932,851	+0.07(+0.21%)
Jun 26, 2014	32.34	32.51	32.18	32.48	2,383,557	+0.15(+0.47%)
Jun 25, 2014	32.31	32.42	32.18	32.33	3,966,972	-0.18(-0.56%)
Jun 24, 2014	32.49	32.64	32.46	32.51	3,490,399	-0.09(-0.28%)
Jun 23, 2014	32.53	32.63	32.50	32.60	3,312,524	-0.41(-1.23%)
Jun 20, 2014	33.10	33.11	32.92	33.01	2,674,757	+0.07(+0.20%)
Jun 19, 2014	32.95	33.04	32.91	32.94	2,066,912	+0.29(+0.89%)
Jun 18, 2014	32.55	32.70	32.50	32.65	2,668,463	-0.06(-0.18%)
Jun 17, 2014	32.92	32.80	32.58	32.71	2,583,213	-0.21(-0.63%)
Jun 16, 2014	33.00	33.09	32.89	32.92	3,605,890	-0.07(-0.20%)
Jun 13, 2014	32.92	33.13	32.87	32.98	2,481,454	+0.06(+0.18%)
Jun 12, 2014	33.10	33.13	32.86	32.92	2,423,407	+0.06(+0.18%)
Jun 11, 2014	32.87	32.98	32.81	32.86	3,716,046	+0.18(+0.56%)
Jun 10, 2014	32.61	32.69	32.57	32.68	2,081,072	+0.18(+0.56%)
Jun 06, 2014	32.39	32.56	32.35	32.50	2,905,409	+0.24(+0.75%)
Jun 05, 2014	32.40	32.40	32.24	32.26	3,481,882	+0.13(+0.40%)
Jun 04, 2014	32.22	32.26	32.09	32.13	3,936,531	-0.08(-0.24%)
Jun 03, 2014	32.28	32.32	32.15	32.21	4,324,086	-0.27(-0.82%)
Jun 02, 2014	32.40	32.51	32.37	32.47	2,619,170	-0.17(-0.52%)
May 30, 2014	32.68	32.80	32.62	32.64	2,905,822	-0.27(-0.81%)
May 29, 2014	32.88	33.01	32.81	32.91	2,862,477	+0.36(+1.12%)
May 28, 2014	32.74	32.94	32.55	32.55	3,730,919	-0.71(-2.15%)
May 27, 2014	33.46	33.46	33.20	33.26	4,884,796	+0.07(+0.22%)
May 23, 2014	33.29	33.19	33.19	33.19	2,453,746	-0.22(-0.65%)
May 22, 2014	33.44	33.51	33.36	33.41	1,545,714	-0.07(-0.22%)
May 21, 2014	33.34	33.59	33.30	33.48	2,514,493	+0.37(+1.12%)
May 20, 2014	33.17	33.24	33.04	33.11	2,995,958	-0.08(-0.24%)
May 19, 2014	33.16	33.30	33.08	33.19	4,618,220	-0.36(-1.06%)
May 16, 2014	33.49	33.65	33.46	33.55	3,925,277	-0.04(-0.11%)
May 15, 2014	33.39	33.62	33.35	33.58	6,779,017	+0.18(+0.54%)
May 14, 2014	33.13	33.47	32.97	33.40	9,487,867	+0.19(+0.56%)
May 13, 2014	32.85	33.22	32.84	33.21	11,259,026	+0.23(+0.69%)
May 12, 2014	32.80	32.99	32.74	32.99	8,647,859	+0.09(+0.27%)
May 09, 2014	32.72	32.91	32.59	32.90	4,505,989	+0.05(+0.16%)
May 08, 2014	32.79	32.93	32.73	32.84	5,037,374	-0.33(-0.99%)
May 07, 2014	33.10	33.23	32.97	33.17	4,371,445	+0.02(+0.05%)
May 06, 2014	33.12	33.28	33.07	33.15	5,205,159	+0.08(+0.24%)
May 05, 2014	32.82	33.08	32.64	33.08	3,275,751	+0.10(+0.29%)
May 02, 2014	32.91	33.05	32.79	32.98	2,942,870	-0.16(-0.49%)
May 01, 2014	33.10	33.25	33.03	33.14	2,875,826	+0.02(+0.05%)
Apr 30, 2014	33.17	33.26	32.70	33.12	6,326,022	-0.61(-1.81%)
Apr 29, 2014	33.31	33.79	33.30	33.73	6,760,577	+0.23(+0.68%)
Apr 28, 2014	33.52	33.57	33.08	33.51	5,209,919	+0.15(+0.45%)
Apr 25, 2014	33.33	33.39	33.10	33.36	3,513,725	+0.15(+0.45%)
Apr 24, 2014	33.30	33.31	33.02	33.21	4,092,720	+0.22(+0.67%)
Apr 23, 2014	33.20	33.21	32.88	32.99	3,702,762	-0.10(-0.29%)
Apr 22, 2014	33.21	33.28	33.03	33.08	8,789,148	+1.30(+4.10%)
Apr 21, 2014	31.51	31.81	31.45	31.78	2,736,251	+0.36(+1.16%)
Apr 17, 2014	31.31	31.41	31.41	31.41	3,710,002	-0.19(-0.59%)
Apr 16, 2014	31.49	31.60	31.37	31.60	4,258,554	+0.30(+0.96%)
Apr 15, 2014	31.20	31.33	30.93	31.30	3,060,242	+0.29(+0.93%)
Apr 14, 2014	30.98	31.07	30.81	31.01	3,686,860	+0.05(+0.15%)
Apr 11, 2014	30.95	31.26	30.93	30.96	5,485,167	-0.47(-1.50%)
Apr 10, 2014	31.95	32.02	31.39	31.44	3,865,729	-0.52(-1.63%)
Apr 09, 2014	31.72	31.96	31.59	31.96	4,138,399	+0.74(+2.36%)
Apr 08, 2014	31.23	31.35	31.13	31.22	5,445,270	+0.38(+1.24%)
Apr 07, 2014	31.11	31.13	30.74	30.84	5,994,560	-0.35(-1.13%)
Apr 04, 2014	31.55	31.58	31.17	31.19	4,707,340	-0.35(-1.10%)
Apr 03, 2014	31.57	31.60	31.36	31.54	3,624,246	-0.17(-0.53%)
Apr 02, 2014	31.66	31.75	31.60	31.71	5,110,342	-0.18(-0.56%)

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.