Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	33.62	33.97	33.50	33.86	1,559,143	+0.12(+0.36%)
Jun 27, 2014	33.73	33.87	33.58	33.74	1,712,085	-0.09(-0.27%)
Jun 26, 2014	33.84	33.90	33.41	33.83	969,920	-0.07(-0.21%)
Jun 25, 2014	32.98	34.15	32.98	33.90	1,920,818	-0.12(-0.35%)
Jun 24, 2014	34.05	34.48	33.95	34.02	1,826,818	+0.01(+0.03%)
Jun 23, 2014	34.17	34.47	33.98	34.01	1,531,692	-0.13(-0.38%)
Jun 20, 2014	33.99	34.20	33.77	34.14	3,183,778	+0.27(+0.80%)
Jun 19, 2014	33.91	34.21	33.71	33.87	1,002,253	-0.05(-0.15%)
Jun 18, 2014	34.04	34.04	33.49	33.92	1,555,855	-0.09(-0.26%)
Jun 17, 2014	33.32	34.09	33.32	34.01	2,141,969	+0.69(+2.07%)
Jun 16, 2014	34.50	34.50	33.01	33.32	3,626,444	-0.20(-0.60%)
Jun 13, 2014	33.85	33.85	33.34	33.52	2,589,942	+0.06(+0.18%)
Jun 12, 2014	33.72	33.73	33.22	33.46	2,526,211	-0.33(-0.98%)
Jun 11, 2014	33.30	33.86	33.13	33.79	2,329,676	+0.40(+1.20%)
Jun 10, 2014	34.47	34.54	33.33	33.39	3,908,414	-1.01(-2.94%)
Jun 06, 2014	34.21	34.54	34.17	34.40	2,055,307	+0.21(+0.61%)
Jun 05, 2014	34.06	34.32	33.68	34.19	3,533,854	+0.29(+0.86%)
Jun 04, 2014	33.11	34.00	33.11	33.90	3,926,595	+0.31(+0.92%)
Jun 03, 2014	33.37	33.69	33.20	33.59	1,850,856	+0.10(+0.30%)
Jun 02, 2014	33.44	33.55	32.94	33.49	2,872,094	-0.03(-0.09%)
May 30, 2014	33.25	33.55	33.16	33.52	3,545,678	+0.25(+0.75%)
May 29, 2014	33.05	33.31	32.89	33.27	2,113,444	+0.22(+0.67%)
May 28, 2014	32.88	33.16	32.52	33.05	2,938,577	+0.46(+1.41%)
May 27, 2014	32.74	32.75	32.40	32.59	2,811,322	+0.05(+0.15%)
May 23, 2014	32.60	32.54	32.54	32.54	1,654,500	-0.10(-0.31%)
May 22, 2014	32.50	32.92	32.23	32.64	1,997,389	+0.12(+0.37%)
May 21, 2014	32.82	33.30	32.47	32.52	3,623,012	-0.46(-1.39%)
May 20, 2014	34.60	34.80	32.83	32.98	11,184,984	-3.19(-8.82%)
May 19, 2014	36.18	36.40	35.56	36.17	4,128,486	-0.04(-0.11%)
May 16, 2014	35.60	36.26	35.36	36.21	2,394,999	+0.85(+2.40%)
May 15, 2014	35.82	36.07	35.17	35.36	2,738,271	-1.31(-3.57%)
May 14, 2014	37.16	37.24	36.58	36.67	1,782,415	-0.52(-1.40%)
May 13, 2014	37.00	37.41	36.91	37.19	2,445,479	+0.30(+0.81%)
May 12, 2014	36.51	37.05	36.51	36.89	1,802,767	+0.57(+1.57%)
May 09, 2014	35.47	36.39	35.24	36.32	2,220,231	+0.94(+2.66%)
May 08, 2014	34.84	35.70	34.84	35.38	1,734,466	+0.58(+1.67%)
May 07, 2014	35.00	35.11	34.47	34.80	1,913,251	-0.21(-0.59%)
May 06, 2014	35.55	35.75	34.96	35.01	2,136,496	-0.77(-2.17%)
May 05, 2014	35.48	35.84	35.15	35.78	1,516,807	+0.21(+0.59%)
May 02, 2014	35.99	36.56	35.51	35.57	1,761,729	-0.36(-1.00%)
May 01, 2014	35.85	36.36	35.73	35.93	1,788,456	+0.27(+0.77%)
Apr 30, 2014	35.88	35.88	35.46	35.66	1,548,082	-0.35(-0.99%)
Apr 29, 2014	36.04	36.20	35.70	36.01	972,915	+0.08(+0.22%)
Apr 28, 2014	35.88	36.22	35.31	35.93	1,519,381	+0.14(+0.39%)
Apr 25, 2014	35.86	36.01	35.58	35.79	1,040,560	-0.18(-0.50%)
Apr 24, 2014	35.95	36.13	35.58	35.97	1,151,136	+0.14(+0.39%)
Apr 23, 2014	35.79	36.21	35.67	35.83	1,721,780	+0.07(+0.20%)
Apr 22, 2014	35.48	35.97	35.31	35.76	2,044,009	+0.36(+1.02%)
Apr 21, 2014	35.63	35.79	35.24	35.40	1,361,488	-0.22(-0.62%)
Apr 17, 2014	36.17	35.62	35.62	35.62	1,930,700	-0.64(-1.77%)
Apr 16, 2014	36.45	36.68	36.10	36.26	2,033,301	+0.19(+0.53%)
Apr 15, 2014	36.26	36.58	35.56	36.07	1,424,510	-0.20(-0.55%)
Apr 14, 2014	36.41	36.70	35.86	36.27	2,687,656	+0.26(+0.72%)
Apr 11, 2014	36.78	37.01	35.99	36.01	2,024,933	-1.11(-2.99%)
Apr 10, 2014	37.80	38.12	37.00	37.12	3,394,586	-0.79(-2.08%)
Apr 09, 2014	37.34	37.99	37.10	37.91	2,541,208	+0.63(+1.69%)
Apr 08, 2014	36.66	37.50	36.61	37.28	2,500,111	+0.52(+1.41%)
Apr 07, 2014	37.99	37.99	36.70	36.76	4,572,161	-1.24(-3.26%)
Apr 04, 2014	38.44	38.84	37.73	38.00	2,635,783	-0.28(-0.73%)
Apr 03, 2014	38.19	38.61	37.89	38.28	2,364,373	+0.17(+0.45%)
Apr 02, 2014	37.24	38.22	37.01	38.11	4,508,564	+1.46(+3.98%)

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.