Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	32.45	32.58	32.28	32.36	2,918,424	-0.18(-0.56%)
Jun 27, 2014	32.63	32.66	32.51	32.54	1,933,173	+0.07(+0.21%)
Jun 26, 2014	32.34	32.50	32.18	32.48	2,383,954	+0.15(+0.47%)
Jun 25, 2014	32.31	32.41	32.17	32.32	3,967,632	-0.18(-0.56%)
Jun 24, 2014	32.49	32.64	32.45	32.51	3,490,979	-0.09(-0.28%)
Jun 23, 2014	32.52	32.62	32.49	32.60	3,313,075	-0.41(-1.23%)
Jun 20, 2014	33.09	33.10	32.91	33.00	2,675,202	+0.07(+0.20%)
Jun 19, 2014	32.94	33.04	32.91	32.94	2,067,255	+0.29(+0.89%)
Jun 18, 2014	32.54	32.69	32.49	32.64	2,668,907	-0.06(-0.19%)
Jun 17, 2014	32.91	32.79	32.57	32.71	2,583,643	-0.21(-0.63%)
Jun 16, 2014	33.00	33.09	32.88	32.91	3,606,490	-0.07(-0.20%)
Jun 13, 2014	32.91	33.13	32.86	32.98	2,481,867	+0.06(+0.18%)
Jun 12, 2014	33.09	33.12	32.86	32.92	2,423,810	+0.06(+0.18%)
Jun 11, 2014	32.86	32.97	32.81	32.86	3,716,664	+0.18(+0.56%)
Jun 10, 2014	32.60	32.69	32.56	32.68	2,081,419	+0.18(+0.56%)
Jun 06, 2014	32.38	32.55	32.34	32.49	2,905,892	+0.24(+0.75%)
Jun 05, 2014	32.39	32.39	32.24	32.25	3,482,462	+0.13(+0.40%)
Jun 04, 2014	32.22	32.26	32.08	32.12	3,937,186	-0.08(-0.24%)
Jun 03, 2014	32.28	32.31	32.15	32.20	4,324,805	-0.27(-0.82%)
Jun 02, 2014	32.39	32.51	32.37	32.47	2,619,606	-0.17(-0.52%)
May 30, 2014	32.68	32.80	32.61	32.64	2,906,305	-0.27(-0.81%)
May 29, 2014	32.87	33.00	32.80	32.91	2,862,954	+0.36(+1.12%)
May 28, 2014	32.74	32.94	32.54	32.54	3,731,539	-0.71(-2.15%)
May 27, 2014	33.45	33.46	33.20	33.26	4,885,609	+0.07(+0.22%)
May 23, 2014	33.28	33.18	33.18	33.18	2,454,154	-0.22(-0.65%)
May 22, 2014	33.43	33.50	33.35	33.40	1,545,972	-0.07(-0.22%)
May 21, 2014	33.33	33.58	33.29	33.47	2,514,912	+0.37(+1.11%)
May 20, 2014	33.17	33.24	33.04	33.10	2,996,456	-0.08(-0.24%)
May 19, 2014	33.16	33.29	33.07	33.18	4,618,988	-0.36(-1.06%)
May 16, 2014	33.49	33.64	33.46	33.54	3,925,930	-0.04(-0.11%)
May 15, 2014	33.38	33.62	33.35	33.58	6,780,145	+0.18(+0.54%)
May 14, 2014	33.13	33.47	32.97	33.40	9,489,446	+0.19(+0.56%)
May 13, 2014	32.84	33.21	32.84	33.21	11,260,902	+0.23(+0.69%)
May 12, 2014	32.80	32.99	32.74	32.98	8,649,300	+0.09(+0.27%)
May 09, 2014	32.71	32.91	32.58	32.89	4,506,740	+0.05(+0.16%)
May 08, 2014	32.79	32.93	32.72	32.84	5,038,213	-0.33(-0.99%)
May 07, 2014	33.09	33.22	32.97	33.17	4,372,174	+0.02(+0.05%)
May 06, 2014	33.11	33.27	33.06	33.15	5,206,027	+0.08(+0.24%)
May 05, 2014	32.82	33.08	32.64	33.07	3,276,297	+0.10(+0.29%)
May 02, 2014	32.91	33.05	32.78	32.97	2,943,361	-0.16(-0.49%)
May 01, 2014	33.09	33.24	33.03	33.14	2,876,306	+0.02(+0.05%)
Apr 30, 2014	33.17	33.26	32.70	33.12	6,327,076	-0.61(-1.81%)
Apr 29, 2014	33.30	33.78	33.30	33.73	6,761,704	+0.23(+0.68%)
Apr 28, 2014	33.51	33.57	33.07	33.50	5,210,787	+0.15(+0.45%)
Apr 25, 2014	33.33	33.38	33.09	33.35	3,514,310	+0.15(+0.45%)
Apr 24, 2014	33.29	33.31	33.02	33.20	4,093,402	+0.22(+0.67%)
Apr 23, 2014	33.20	33.21	32.87	32.98	3,703,379	-0.10(-0.29%)
Apr 22, 2014	33.21	33.28	33.02	33.08	8,790,613	+1.30(+4.10%)
Apr 21, 2014	31.51	31.81	31.45	31.77	2,736,707	+0.36(+1.16%)
Apr 17, 2014	31.31	31.41	31.41	31.41	3,710,620	-0.19(-0.59%)
Apr 16, 2014	31.49	31.60	31.37	31.59	4,259,263	+0.30(+0.96%)
Apr 15, 2014	31.19	31.32	30.92	31.29	3,060,752	+0.29(+0.93%)
Apr 14, 2014	30.97	31.07	30.81	31.01	3,687,474	+0.05(+0.15%)
Apr 11, 2014	30.94	31.25	30.92	30.96	5,486,080	-0.47(-1.50%)
Apr 10, 2014	31.94	32.02	31.38	31.43	3,866,373	-0.52(-1.63%)
Apr 09, 2014	31.72	31.95	31.58	31.95	4,139,089	+0.74(+2.36%)
Apr 08, 2014	31.23	31.34	31.12	31.22	5,446,177	+0.38(+1.24%)
Apr 07, 2014	31.10	31.12	30.74	30.83	5,995,559	-0.35(-1.13%)
Apr 04, 2014	31.54	31.57	31.16	31.19	4,708,124	-0.35(-1.10%)
Apr 03, 2014	31.56	31.60	31.36	31.53	3,624,850	-0.17(-0.53%)
Apr 02, 2014	31.66	31.75	31.59	31.70	5,111,193	-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.