Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	31.60	31.89	31.50	31.82	17,608,934	+0.25(+0.80%)
Jun 27, 2014	31.42	31.65	31.32	31.57	10,697,917	+0.12(+0.39%)
Jun 26, 2014	31.35	31.47	31.25	31.45	18,008,552	+0.09(+0.30%)
Jun 25, 2014	31.17	31.40	31.15	31.35	16,887,728	+0.12(+0.37%)
Jun 24, 2014	31.17	31.33	31.14	31.24	12,791,310	+0.09(+0.30%)
Jun 23, 2014	31.34	31.37	31.00	31.14	13,047,371	-0.11(-0.34%)
Jun 20, 2014	31.48	31.53	31.22	31.25	13,354,501	-0.19(-0.61%)
Jun 19, 2014	31.19	31.48	31.17	31.44	31,164,742	+0.26(+0.82%)
Jun 18, 2014	30.48	31.19	30.47	31.19	50,267,348	+0.69(+2.27%)
Jun 17, 2014	30.47	30.55	30.32	30.50	16,029,239	-0.04(-0.14%)
Jun 16, 2014	30.36	30.79	30.30	30.54	26,980,092	+0.21(+0.68%)
Jun 13, 2014	30.11	30.38	29.97	30.33	11,807,097	+0.19(+0.64%)
Jun 12, 2014	29.97	30.23	29.68	30.14	23,281,702	+0.09(+0.31%)
Jun 11, 2014	30.40	30.40	30.03	30.05	14,448,778	-0.38(-1.26%)
Jun 10, 2014	30.45	30.59	30.40	30.43	12,144,645	-0.28(-0.91%)
Jun 06, 2014	30.84	30.99	30.69	30.71	11,345,167	-0.11(-0.35%)
Jun 05, 2014	30.53	30.86	30.51	30.82	11,804,067	+0.26(+0.84%)
Jun 04, 2014	30.52	30.58	30.39	30.56	9,862,996	-0.01(-0.05%)
Jun 03, 2014	30.40	30.63	30.37	30.57	11,227,708	+0.11(+0.37%)
Jun 02, 2014	30.38	30.53	30.32	30.46	10,163,721	-0.01(-0.02%)
May 30, 2014	30.17	30.48	30.17	30.47	11,613,673	+0.20(+0.66%)
May 29, 2014	30.17	30.27	30.05	30.27	13,770,803	+0.09(+0.28%)
May 28, 2014	30.00	30.21	29.97	30.18	17,574,804	+0.18(+0.59%)
May 27, 2014	30.04	30.19	29.96	30.00	13,261,861	+0.24(+0.79%)
May 23, 2014	29.77	29.77	29.77	29.77	12,498,221	-0.07(-0.25%)
May 22, 2014	29.61	29.92	29.60	29.84	5,208,740	+0.25(+0.83%)
May 21, 2014	29.66	29.67	29.50	29.60	9,684,753	+0.02(+0.07%)
May 20, 2014	29.58	29.76	29.39	29.58	15,130,996	+0.00(+0.00%)
May 19, 2014	29.96	30.01	29.55	29.58	18,880,934	-0.46(-1.54%)
May 16, 2014	29.97	30.07	29.84	30.04	14,156,154	+0.09(+0.31%)
May 15, 2014	30.07	30.22	29.92	29.95	16,219,829	-0.12(-0.40%)
May 14, 2014	29.97	30.26	29.88	30.07	28,213,960	+0.15(+0.50%)
May 13, 2014	29.91	30.06	29.79	29.92	12,104,096	+0.07(+0.24%)
May 12, 2014	30.19	30.22	29.81	29.85	19,098,690	-0.28(-0.92%)
May 09, 2014	30.54	30.64	30.11	30.12	17,078,316	-0.45(-1.47%)
May 08, 2014	30.90	30.92	30.51	30.57	21,268,246	-0.34(-1.08%)
May 07, 2014	30.48	30.93	30.45	30.91	19,053,024	+0.49(+1.62%)
May 06, 2014	30.51	30.61	30.40	30.42	14,792,590	-0.15(-0.49%)
May 05, 2014	30.27	30.59	30.25	30.57	20,922,260	+0.27(+0.89%)
May 02, 2014	30.72	30.77	30.16	30.30	39,184,456	-0.63(-2.05%)
May 01, 2014	30.80	31.02	30.59	30.93	26,519,168	+0.13(+0.42%)
Apr 30, 2014	30.73	31.01	30.73	30.80	30,621,508	+0.05(+0.16%)
Apr 29, 2014	30.84	30.98	30.66	30.75	24,502,550	-0.13(-0.42%)
Apr 28, 2014	30.69	30.93	30.62	30.88	26,119,568	+0.15(+0.49%)
Apr 25, 2014	30.37	30.73	30.37	30.73	23,085,624	+0.35(+1.15%)
Apr 24, 2014	30.20	30.46	30.03	30.38	15,795,045	+0.21(+0.69%)
Apr 23, 2014	30.16	30.50	30.12	30.17	23,861,174	+0.01(+0.05%)
Apr 22, 2014	30.17	30.19	29.97	30.16	15,095,274	+0.04(+0.14%)
Apr 21, 2014	30.15	30.37	29.97	30.12	15,510,290	-0.04(-0.12%)
Apr 17, 2014	30.44	30.15	30.15	30.15	25,236,188	-0.38(-1.24%)
Apr 16, 2014	30.30	30.53	30.25	30.53	17,414,038	+0.22(+0.73%)
Apr 15, 2014	29.90	30.31	29.90	30.31	21,064,978	+0.41(+1.38%)
Apr 14, 2014	29.85	30.00	29.69	29.90	13,518,810	+0.18(+0.60%)
Apr 11, 2014	29.74	29.92	29.65	29.72	25,003,636	-0.03(-0.10%)
Apr 10, 2014	29.88	30.10	29.65	29.75	22,447,128	-0.11(-0.38%)
Apr 09, 2014	29.90	29.99	29.55	29.86	25,421,768	-0.06(-0.21%)
Apr 08, 2014	29.51	29.97	29.30	29.92	16,642,269	+0.42(+1.43%)
Apr 07, 2014	29.53	29.83	29.49	29.50	18,668,262	-0.05(-0.17%)
Apr 04, 2014	29.52	29.88	29.45	29.55	19,107,534	+0.16(+0.53%)
Apr 03, 2014	29.31	29.49	29.28	29.40	7,683,058	+0.09(+0.32%)
Apr 02, 2014	29.30	29.41	29.18	29.30	16,353,382	-0.04(-0.15%)

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.