Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	28.94	29.00	28.43	28.48	10,637,635	-0.49(-1.68%)
Jun 27, 2014	29.56	29.64	28.87	28.96	20,077,114	-0.56(-1.89%)
Jun 26, 2014	29.42	29.78	29.21	29.52	13,226,130	-0.01(-0.05%)
Jun 25, 2014	29.45	29.95	28.44	29.53	37,793,864	-2.00(-6.34%)
Jun 24, 2014	32.48	32.60	31.48	31.53	8,470,223	-0.92(-2.84%)
Jun 23, 2014	32.75	32.89	32.37	32.45	5,299,771	-0.23(-0.70%)
Jun 20, 2014	32.82	32.90	32.46	32.68	9,779,430	-0.00(-0.01%)
Jun 19, 2014	32.45	32.74	32.37	32.69	8,062,558	+0.36(+1.11%)
Jun 18, 2014	31.60	32.42	31.29	32.33	9,253,025	+0.75(+2.38%)
Jun 17, 2014	31.27	31.61	30.94	31.58	10,575,460	+0.26(+0.83%)
Jun 16, 2014	31.51	31.62	31.27	31.32	5,267,220	-0.20(-0.64%)
Jun 13, 2014	31.66	31.79	31.42	31.52	5,657,859	-0.08(-0.27%)
Jun 12, 2014	31.41	31.67	30.95	31.61	11,402,747	+0.35(+1.12%)
Jun 11, 2014	31.04	31.33	31.01	31.25	5,865,761	+0.00(+0.00%)
Jun 10, 2014	31.92	31.93	31.07	31.25	11,324,665	-0.73(-2.28%)
Jun 06, 2014	32.24	32.24	31.68	31.98	5,698,984	-0.08(-0.24%)
Jun 05, 2014	32.14	32.37	31.81	32.06	11,959,838	+0.02(+0.07%)
Jun 04, 2014	32.10	32.45	31.82	32.04	7,709,105	-0.09(-0.28%)
Jun 03, 2014	32.74	32.76	32.10	32.13	6,450,788	-0.59(-1.82%)
Jun 02, 2014	32.78	32.84	32.33	32.72	4,649,671	+0.12(+0.37%)
May 30, 2014	32.65	32.83	32.37	32.60	5,855,622	-0.15(-0.47%)
May 29, 2014	32.26	32.82	31.74	32.76	7,088,447	+0.89(+2.79%)
May 28, 2014	31.87	32.52	31.72	31.87	10,347,539	+0.15(+0.48%)
May 27, 2014	31.81	32.00	31.57	31.71	6,627,926	-0.07(-0.22%)
May 23, 2014	31.69	31.78	31.78	31.78	12,682,827	-0.15(-0.48%)
May 22, 2014	31.93	32.77	31.81	31.94	6,847,167	-0.05(-0.15%)
May 21, 2014	32.39	32.57	31.63	31.98	7,740,248	-0.34(-1.06%)
May 20, 2014	32.32	32.94	32.22	32.33	6,403,876	-0.09(-0.28%)
May 19, 2014	32.20	32.67	32.13	32.42	6,692,549	+0.09(+0.28%)
May 16, 2014	32.62	32.69	32.15	32.33	5,946,816	-0.31(-0.95%)
May 15, 2014	33.10	33.12	32.36	32.64	8,177,663	-0.70(-2.09%)
May 14, 2014	33.28	33.76	32.65	33.33	7,431,262	+0.02(+0.07%)
May 13, 2014	33.58	33.96	31.23	33.31	7,490,498	-0.09(-0.28%)
May 12, 2014	33.39	33.82	33.25	33.41	6,655,337	+0.27(+0.80%)
May 09, 2014	33.83	33.83	32.93	33.14	6,684,925	-0.54(-1.62%)
May 08, 2014	34.56	34.90	33.51	33.69	8,564,036	-0.87(-2.53%)
May 07, 2014	35.02	35.14	34.36	34.56	7,969,181	-0.54(-1.54%)
May 06, 2014	34.70	35.47	34.61	35.10	10,604,469	+0.32(+0.92%)
May 05, 2014	34.61	35.12	34.28	34.78	8,411,650	+0.02(+0.06%)
May 02, 2014	34.72	35.21	34.28	34.76	7,563,534	+0.11(+0.32%)
May 01, 2014	32.31	35.32	32.21	34.65	15,255,523	+0.90(+2.68%)
Apr 30, 2014	33.87	34.23	33.69	33.74	13,457,569	-0.16(-0.46%)
Apr 29, 2014	34.02	34.34	33.79	33.90	6,591,097	+0.17(+0.50%)
Apr 28, 2014	33.07	34.18	32.72	33.73	9,618,526	+0.80(+2.41%)
Apr 25, 2014	32.85	33.27	32.84	32.94	6,119,071	-0.00(-0.01%)
Apr 24, 2014	33.05	33.23	32.62	32.94	6,033,121	-0.04(-0.11%)
Apr 23, 2014	32.81	33.21	32.78	32.98	5,837,782	+0.16(+0.50%)
Apr 22, 2014	32.50	33.13	31.87	32.81	8,789,580	+0.09(+0.28%)
Apr 21, 2014	32.27	32.87	32.16	32.72	4,436,616	+0.08(+0.26%)
Apr 17, 2014	32.14	32.64	32.64	32.64	15,408,862	+0.41(+1.27%)
Apr 16, 2014	31.64	32.28	31.38	32.23	8,253,101	+0.80(+2.54%)
Apr 15, 2014	30.78	31.46	30.72	31.43	10,427,625	+0.73(+2.38%)
Apr 14, 2014	30.47	30.80	30.24	30.70	7,587,497	+0.46(+1.54%)
Apr 11, 2014	30.62	30.94	30.03	30.24	10,868,870	-0.45(-1.47%)
Apr 10, 2014	30.84	31.49	30.47	30.69	9,088,025	-0.21(-0.69%)
Apr 09, 2014	30.46	31.36	30.24	30.90	8,665,153	+0.44(+1.45%)
Apr 08, 2014	30.93	31.02	30.06	30.46	10,313,566	-0.43(-1.39%)
Apr 07, 2014	31.51	31.63	30.55	30.89	6,875,956	-0.73(-2.32%)
Apr 04, 2014	31.90	32.09	31.40	31.62	8,154,496	-0.03(-0.08%)
Apr 03, 2014	31.79	31.86	31.61	31.64	7,057,963	+0.00(+0.01%)
Apr 02, 2014	32.18	32.18	31.49	31.64	10,881,282	-0.86(-2.66%)

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.