Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	39.49	40.14	39.49	40.06	3,591,857	+0.77(+1.95%)
Jun 27, 2014	39.38	39.52	39.03	39.29	5,455,554	-0.26(-0.65%)
Jun 26, 2014	40.20	40.22	39.03	39.55	2,993,929	-0.37(-0.92%)
Jun 25, 2014	39.92	40.01	38.61	39.91	4,912,721	-0.02(-0.04%)
Jun 24, 2014	40.98	41.07	39.60	39.93	4,297,816	-0.92(-2.26%)
Jun 23, 2014	41.68	41.88	40.67	40.85	3,052,999	-0.38(-0.93%)
Jun 20, 2014	40.66	41.37	40.49	41.24	3,390,485	+0.73(+1.81%)
Jun 19, 2014	40.58	40.86	40.03	40.50	2,506,171	-0.04(-0.11%)
Jun 18, 2014	41.07	41.07	40.37	40.54	2,350,149	-0.36(-0.87%)
Jun 17, 2014	40.30	41.43	40.23	40.90	3,964,400	+0.49(+1.22%)
Jun 16, 2014	40.14	40.61	39.90	40.41	2,961,620	+0.15(+0.38%)
Jun 13, 2014	40.26	40.82	40.12	40.25	2,767,276	+0.23(+0.58%)
Jun 12, 2014	40.63	41.09	39.83	40.02	4,001,939	-0.76(-1.86%)
Jun 11, 2014	40.08	41.22	40.03	40.78	4,795,928	+0.79(+1.98%)
Jun 10, 2014	39.85	40.06	39.14	39.99	4,084,013	+0.06(+0.15%)
Jun 06, 2014	39.83	40.04	39.38	39.93	3,253,770	+0.28(+0.71%)
Jun 05, 2014	39.96	40.07	39.27	39.65	3,636,835	-0.24(-0.60%)
Jun 04, 2014	38.81	39.91	38.81	39.89	4,705,432	+0.95(+2.43%)
Jun 03, 2014	38.09	39.15	37.75	38.94	8,400,765	+2.20(+5.99%)
Jun 02, 2014	37.46	37.47	36.60	36.74	2,937,268	-0.20(-0.55%)
May 30, 2014	36.68	37.22	36.57	36.95	3,629,726	+0.34(+0.93%)
May 29, 2014	36.18	36.85	36.11	36.60	3,198,081	+0.57(+1.59%)
May 28, 2014	36.10	36.21	35.66	36.03	2,937,548	+0.06(+0.15%)
May 27, 2014	35.98	36.15	35.70	35.98	2,237,905	+0.33(+0.92%)
May 23, 2014	35.17	35.65	35.65	35.65	2,492,503	+0.33(+0.94%)
May 22, 2014	35.43	35.73	35.20	35.32	1,594,495	+0.12(+0.34%)
May 21, 2014	34.78	35.31	34.71	35.20	2,186,622	+0.62(+1.80%)
May 20, 2014	34.97	35.04	34.33	34.57	3,102,602	-0.49(-1.41%)
May 19, 2014	34.72	35.44	34.68	35.07	2,869,510	+0.31(+0.88%)
May 16, 2014	34.77	34.86	34.24	34.76	3,072,677	-0.08(-0.22%)
May 15, 2014	35.69	35.82	34.19	34.84	5,611,470	-0.92(-2.58%)
May 14, 2014	36.25	36.34	35.69	35.76	2,909,677	-0.51(-1.41%)
May 13, 2014	36.68	37.68	36.19	36.27	4,113,927	-0.17(-0.47%)
May 12, 2014	35.47	36.66	35.44	36.44	3,743,384	+1.17(+3.31%)
May 09, 2014	35.09	35.39	34.71	35.27	2,183,614	+0.02(+0.05%)
May 08, 2014	34.87	36.12	34.60	35.26	3,664,847	+0.33(+0.95%)
May 07, 2014	35.32	35.34	33.99	34.92	3,687,440	-0.27(-0.77%)
May 06, 2014	35.78	35.87	35.11	35.20	2,732,941	-0.51(-1.43%)
May 05, 2014	35.20	35.86	34.89	35.71	2,582,063	+0.46(+1.30%)
May 02, 2014	35.26	35.43	34.81	35.25	2,296,233	+0.15(+0.44%)
May 01, 2014	35.05	35.67	34.84	35.09	2,870,306	+0.17(+0.49%)
Apr 30, 2014	34.91	35.28	34.76	34.92	3,824,137	+0.02(+0.05%)
Apr 29, 2014	35.42	35.61	34.86	34.91	4,137,837	-0.30(-0.85%)
Apr 28, 2014	35.65	35.99	34.33	35.20	4,760,260	-0.07(-0.19%)
Apr 25, 2014	35.32	35.86	34.88	35.27	3,660,920	-0.60(-1.66%)
Apr 24, 2014	35.42	36.15	35.08	35.87	5,640,175	+0.56(+1.59%)
Apr 23, 2014	35.31	35.71	34.34	35.31	13,092,247	+3.01(+9.33%)
Apr 22, 2014	31.66	32.30	31.37	32.30	7,179,442	+0.80(+2.54%)
Apr 21, 2014	31.08	31.59	30.79	31.50	4,642,519	+0.80(+2.61%)
Apr 17, 2014	30.26	30.70	30.70	30.70	3,330,616	+0.23(+0.75%)
Apr 16, 2014	30.56	30.56	29.74	30.47	3,665,751	+0.04(+0.14%)
Apr 15, 2014	30.08	30.56	29.76	30.42	3,473,895	+0.37(+1.22%)
Apr 14, 2014	29.97	30.35	29.69	30.06	2,764,059	+0.37(+1.23%)
Apr 11, 2014	29.78	30.42	29.18	29.69	2,794,313	-0.52(-1.72%)
Apr 10, 2014	31.33	31.45	30.15	30.21	2,777,601	-1.17(-3.74%)
Apr 09, 2014	31.09	31.52	30.87	31.39	2,717,427	+0.74(+2.42%)
Apr 08, 2014	30.44	30.95	30.19	30.64	2,622,546	+0.26(+0.84%)
Apr 07, 2014	30.29	31.03	29.86	30.39	4,159,281	-0.15(-0.50%)
Apr 04, 2014	32.32	32.46	30.43	30.54	4,512,307	-1.51(-4.70%)
Apr 03, 2014	31.97	32.58	31.85	32.05	2,429,005	+0.08(+0.24%)
Apr 02, 2014	32.10	32.18	31.59	31.97	3,166,525	-0.03(-0.08%)

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.