Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	30.05	30.32	29.82	30.31	5,916,230	+0.08(+0.27%)
Jun 27, 2014	29.85	30.24	29.69	30.23	4,915,802	+0.33(+1.11%)
Jun 26, 2014	29.41	29.91	29.28	29.90	6,160,878	+0.52(+1.79%)
Jun 25, 2014	29.01	29.44	28.81	29.37	3,852,817	+0.28(+0.97%)
Jun 24, 2014	29.27	29.48	28.99	29.09	4,176,072	-0.19(-0.66%)
Jun 23, 2014	29.39	29.57	29.21	29.28	3,452,978	-0.14(-0.47%)
Jun 20, 2014	29.12	29.52	29.01	29.42	7,908,598	+0.38(+1.31%)
Jun 19, 2014	29.14	29.15	28.89	29.04	6,380,175	-0.06(-0.19%)
Jun 18, 2014	28.98	29.30	28.81	29.10	9,861,644	+0.46(+1.61%)
Jun 17, 2014	28.40	28.66	28.35	28.64	4,444,515	+0.26(+0.91%)
Jun 16, 2014	28.62	28.66	28.18	28.38	5,001,001	-0.23(-0.79%)
Jun 13, 2014	28.39	28.66	28.30	28.60	7,342,187	+0.21(+0.74%)
Jun 12, 2014	28.85	28.98	28.28	28.39	9,772,673	-0.74(-2.55%)
Jun 11, 2014	29.10	29.34	28.77	29.14	8,182,059	+0.02(+0.06%)
Jun 10, 2014	29.71	29.85	28.67	29.12	18,070,834	-3.27(-10.09%)
Jun 06, 2014	32.81	32.95	32.29	32.39	6,665,519	-0.63(-1.91%)
Jun 05, 2014	33.53	33.60	32.86	33.02	7,245,685	-0.43(-1.28%)
Jun 04, 2014	34.03	34.21	33.38	33.45	6,125,339	-0.52(-1.54%)
Jun 03, 2014	34.14	35.22	33.94	33.97	10,007,078	-1.07(-3.04%)
Jun 02, 2014	34.36	35.10	34.33	35.04	3,647,161	+0.76(+2.21%)
May 30, 2014	34.47	35.09	34.17	34.28	5,817,400	-0.64(-1.83%)
May 29, 2014	34.22	35.52	34.05	34.92	13,732,875	+2.02(+6.14%)
May 28, 2014	33.47	33.60	32.88	32.90	5,649,794	-0.58(-1.72%)
May 27, 2014	32.24	33.75	32.21	33.48	7,668,205	+1.47(+4.58%)
May 23, 2014	31.70	32.01	32.01	32.01	2,798,034	+0.51(+1.61%)
May 22, 2014	32.00	32.10	31.16	31.50	4,178,699	-0.56(-1.73%)
May 21, 2014	32.77	32.83	32.01	32.06	3,555,610	-0.69(-2.12%)
May 20, 2014	33.04	33.20	32.64	32.75	3,958,176	-0.27(-0.81%)
May 19, 2014	32.78	33.09	32.67	33.02	2,081,899	+0.06(+0.17%)
May 16, 2014	32.87	33.09	32.63	32.96	3,350,979	+0.24(+0.74%)
May 15, 2014	32.28	32.74	31.96	32.72	3,297,999	+0.36(+1.12%)
May 14, 2014	32.28	32.60	32.09	32.36	2,428,320	+0.04(+0.12%)
May 13, 2014	32.12	32.64	32.12	32.32	3,039,919	+0.22(+0.68%)
May 12, 2014	31.98	32.11	31.91	32.10	3,555,723	+0.32(+1.01%)
May 09, 2014	31.51	31.82	31.45	31.78	3,378,188	+0.22(+0.69%)
May 08, 2014	31.60	32.05	31.36	31.56	4,990,522	-0.06(-0.18%)
May 07, 2014	30.91	31.64	30.87	31.61	4,828,049	+0.79(+2.56%)
May 06, 2014	31.07	31.18	30.62	30.83	6,554,876	-0.15(-0.49%)
May 05, 2014	32.66	32.81	30.87	30.98	13,633,526	-3.39(-9.87%)
May 02, 2014	34.12	34.53	33.94	34.37	3,047,427	+0.19(+0.57%)
May 01, 2014	34.04	34.25	33.56	34.18	3,262,437	+0.35(+1.05%)
Apr 30, 2014	33.68	33.93	33.61	33.82	4,230,774	+0.14(+0.41%)
Apr 29, 2014	34.14	34.43	33.65	33.69	3,775,901	-0.58(-1.69%)
Apr 28, 2014	34.40	34.55	33.94	34.27	3,916,769	+0.07(+0.21%)
Apr 25, 2014	34.28	34.65	34.06	34.19	3,411,982	-0.06(-0.16%)
Apr 24, 2014	34.89	34.89	33.75	34.25	5,335,628	-0.60(-1.73%)
Apr 23, 2014	34.79	35.01	34.73	34.85	2,948,220	+0.04(+0.12%)
Apr 22, 2014	34.81	34.92	34.50	34.81	2,681,308	+0.14(+0.40%)
Apr 21, 2014	34.44	34.74	34.40	34.68	4,229,322	+0.31(+0.89%)
Apr 17, 2014	34.36	34.37	34.37	34.37	2,569,218	-0.08(-0.23%)
Apr 16, 2014	34.44	34.94	33.90	34.45	5,048,723	+0.25(+0.73%)
Apr 15, 2014	34.22	34.52	33.52	34.20	4,008,859	+0.05(+0.14%)
Apr 14, 2014	33.78	34.17	33.62	34.15	3,325,364	+0.57(+1.70%)
Apr 11, 2014	33.29	33.86	33.27	33.58	3,768,050	+0.28(+0.85%)
Apr 10, 2014	34.05	34.28	33.23	33.30	5,581,989	-0.78(-2.29%)
Apr 09, 2014	33.57	34.20	33.53	34.08	4,236,204	+0.56(+1.68%)
Apr 08, 2014	33.08	33.64	32.87	33.52	5,109,507	+0.46(+1.39%)
Apr 07, 2014	33.22	33.63	32.98	33.06	4,062,269	-0.16(-0.49%)
Apr 04, 2014	33.98	34.07	33.19	33.22	4,504,127	-0.62(-1.83%)
Apr 03, 2014	33.38	33.85	33.33	33.84	6,243,355	+0.44(+1.33%)
Apr 02, 2014	35.03	35.04	33.32	33.40	10,331,027	-1.62(-4.63%)

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.