Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	32.17	32.27	32.11	32.20	849,780	+0.25(+0.78%)
Jun 27, 2014	31.93	31.95	31.85	31.95	718,413	-0.06(-0.20%)
Jun 26, 2014	31.98	32.05	31.71	32.02	692,016	-0.04(-0.11%)
Jun 25, 2014	32.10	32.22	32.00	32.05	1,238,175	-0.36(-1.12%)
Jun 24, 2014	32.49	32.59	32.41	32.42	1,195,472	-0.07(-0.22%)
Jun 23, 2014	32.55	32.55	32.36	32.49	1,302,167	+0.06(+0.20%)
Jun 20, 2014	32.44	32.54	32.39	32.42	788,725	-0.03(-0.09%)
Jun 19, 2014	32.49	32.65	32.42	32.45	723,439	+0.10(+0.31%)
Jun 18, 2014	32.24	32.36	32.11	32.35	840,128	+0.13(+0.40%)
Jun 17, 2014	32.15	32.30	32.14	32.22	1,051,241	+0.11(+0.35%)
Jun 16, 2014	32.07	32.18	32.01	32.11	640,955	+0.02(+0.07%)
Jun 13, 2014	32.15	32.22	32.02	32.09	860,635	-0.07(-0.22%)
Jun 12, 2014	32.27	32.29	32.12	32.16	1,272,243	+0.23(+0.73%)
Jun 11, 2014	32.02	32.02	31.88	31.93	1,063,827	-0.04(-0.11%)
Jun 10, 2014	31.85	31.99	31.83	31.96	847,207	+0.39(+1.24%)
Jun 06, 2014	31.45	31.58	31.37	31.57	2,167,118	-0.45(-1.40%)
Jun 05, 2014	31.92	32.05	31.82	32.02	1,489,947	+0.04(+0.11%)
Jun 04, 2014	32.08	32.10	31.90	31.98	1,512,565	-0.16(-0.51%)
Jun 03, 2014	31.99	32.15	31.95	32.15	3,592,578	+0.26(+0.80%)
Jun 02, 2014	31.90	31.93	31.82	31.89	1,197,738	-0.07(-0.22%)
May 30, 2014	31.94	32.00	31.88	31.96	1,464,885	+0.03(+0.09%)
May 29, 2014	31.94	31.98	31.86	31.93	1,110,949	+0.27(+0.85%)
May 28, 2014	31.56	31.75	31.53	31.66	1,005,917	-0.13(-0.40%)
May 27, 2014	31.83	31.90	31.68	31.79	1,109,701	-0.06(-0.20%)
May 23, 2014	31.78	31.85	31.85	31.85	1,082,427	-0.13(-0.42%)
May 22, 2014	32.10	32.12	31.95	31.99	962,517	-0.30(-0.93%)
May 21, 2014	32.29	32.34	32.18	32.29	1,650,125	+0.12(+0.38%)
May 20, 2014	32.17	32.34	32.09	32.17	1,430,054	-0.42(-1.29%)
May 19, 2014	32.65	32.66	32.47	32.59	1,717,895	+0.23(+0.72%)
May 16, 2014	32.31	32.37	32.22	32.35	1,686,231	+0.38(+1.20%)
May 15, 2014	32.13	32.15	31.90	31.97	3,254,680	+0.27(+0.85%)
May 14, 2014	31.73	31.83	31.68	31.70	2,129,783	-0.06(-0.18%)
May 13, 2014	31.75	31.81	31.65	31.75	904,834	-0.01(-0.02%)
May 12, 2014	31.75	31.81	31.70	31.76	1,675,352	+0.21(+0.65%)
May 09, 2014	31.66	31.68	31.50	31.56	1,956,092	+0.10(+0.32%)
May 08, 2014	31.46	31.57	31.42	31.46	980,706	+0.09(+0.27%)
May 07, 2014	31.24	31.41	31.21	31.37	1,199,994	+0.29(+0.92%)
May 06, 2014	31.11	31.25	31.03	31.08	1,199,543	-0.01(-0.02%)
May 05, 2014	30.98	31.16	30.93	31.09	930,137	+0.05(+0.16%)
May 02, 2014	30.96	31.15	30.94	31.04	1,306,647	-0.32(-1.01%)
May 01, 2014	31.34	31.41	31.25	31.36	1,626,998	-0.16(-0.49%)
Apr 30, 2014	31.53	31.58	31.44	31.51	2,728,737	+0.06(+0.18%)
Apr 29, 2014	31.26	31.53	31.22	31.46	5,983,419	+0.27(+0.86%)
Apr 28, 2014	31.01	31.22	30.94	31.19	2,217,224	+0.32(+1.03%)
Apr 25, 2014	30.77	30.90	30.65	30.87	1,449,621	+0.15(+0.50%)
Apr 24, 2014	30.56	30.78	30.41	30.72	1,583,258	-0.41(-1.31%)
Apr 23, 2014	31.09	31.20	31.06	31.13	825,610	+0.10(+0.32%)
Apr 22, 2014	31.13	31.15	30.98	31.03	1,311,463	-0.11(-0.36%)
Apr 21, 2014	31.15	31.21	31.08	31.14	943,525	+0.03(+0.09%)
Apr 17, 2014	30.72	31.11	31.11	31.11	1,703,219	-0.11(-0.34%)
Apr 16, 2014	31.22	31.23	31.04	31.22	1,526,839	+0.11(+0.36%)
Apr 15, 2014	31.15	31.17	30.94	31.11	2,227,605	-0.37(-1.19%)
Apr 14, 2014	31.55	31.55	31.34	31.48	1,915,100	+0.46(+1.48%)
Apr 11, 2014	31.08	31.18	30.98	31.02	2,866,322	+0.27(+0.89%)
Apr 10, 2014	31.03	31.16	30.75	30.75	1,310,576	-0.30(-0.98%)
Apr 09, 2014	31.03	31.08	30.84	31.05	1,453,822	+0.28(+0.92%)
Apr 08, 2014	30.51	30.85	30.50	30.77	2,764,899	+1.04(+3.51%)
Apr 07, 2014	29.76	29.85	29.71	29.72	1,590,500	+0.14(+0.48%)
Apr 04, 2014	29.74	29.82	29.56	29.58	2,289,113	-0.22(-0.73%)
Apr 03, 2014	29.72	29.84	29.66	29.80	1,456,682	-0.12(-0.40%)
Apr 02, 2014	30.02	30.06	29.89	29.92	738,980	-0.09(-0.31%)

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.