Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	32.91	33.05	32.74	32.82	2,877,480	-0.18(-0.56%)
Jun 27, 2014	33.09	33.12	32.97	33.01	1,906,051	+0.07(+0.20%)
Jun 26, 2014	32.80	32.96	32.64	32.94	2,350,508	+0.15(+0.47%)
Jun 25, 2014	32.77	32.88	32.63	32.78	3,911,968	-0.18(-0.56%)
Jun 24, 2014	32.95	33.10	32.91	32.97	3,442,002	-0.09(-0.28%)
Jun 23, 2014	32.99	33.08	32.96	33.06	3,266,594	-0.41(-1.23%)
Jun 20, 2014	33.56	33.58	33.38	33.47	2,637,670	+0.07(+0.20%)
Jun 19, 2014	33.41	33.51	33.37	33.40	2,038,253	+0.29(+0.89%)
Jun 18, 2014	33.01	33.16	32.96	33.11	2,631,463	-0.06(-0.18%)
Jun 17, 2014	33.38	33.26	33.04	33.17	2,547,395	-0.21(-0.63%)
Jun 16, 2014	33.47	33.56	33.35	33.38	3,555,892	-0.07(-0.20%)
Jun 13, 2014	33.38	33.60	33.33	33.45	2,447,048	+0.06(+0.18%)
Jun 12, 2014	33.56	33.59	33.32	33.39	2,389,805	+0.06(+0.18%)
Jun 11, 2014	33.33	33.44	33.28	33.32	3,664,521	+0.18(+0.56%)
Jun 10, 2014	33.07	33.15	33.02	33.14	2,052,217	+0.18(+0.56%)
Jun 06, 2014	32.85	33.02	32.80	32.96	2,865,124	+0.25(+0.75%)
Jun 05, 2014	32.85	32.85	32.70	32.71	3,433,604	+0.13(+0.40%)
Jun 04, 2014	32.67	32.72	32.54	32.58	3,881,949	-0.08(-0.24%)
Jun 03, 2014	32.74	32.77	32.61	32.66	4,264,130	-0.27(-0.82%)
Jun 02, 2014	32.85	32.97	32.83	32.93	2,582,854	-0.17(-0.52%)
May 30, 2014	33.14	33.26	33.08	33.10	2,865,531	-0.27(-0.81%)
May 29, 2014	33.34	33.47	33.27	33.37	2,822,787	+0.37(+1.12%)
May 28, 2014	33.20	33.40	33.01	33.01	3,679,187	-0.72(-2.15%)
May 27, 2014	33.93	33.93	33.67	33.73	4,817,065	+0.07(+0.22%)
May 23, 2014	33.75	33.66	33.66	33.66	2,419,723	-0.22(-0.65%)
May 22, 2014	33.91	33.98	33.83	33.87	1,524,282	-0.08(-0.22%)
May 21, 2014	33.81	34.06	33.77	33.95	2,479,628	+0.37(+1.11%)
May 20, 2014	33.64	33.71	33.51	33.58	2,954,417	-0.08(-0.24%)
May 19, 2014	33.63	33.77	33.55	33.66	4,554,186	-0.36(-1.06%)
May 16, 2014	33.96	34.12	33.93	34.02	3,870,851	-0.04(-0.11%)
May 15, 2014	33.86	34.10	33.82	34.05	6,685,022	+0.18(+0.54%)
May 14, 2014	33.60	33.94	33.43	33.87	9,356,313	+0.19(+0.57%)
May 13, 2014	33.31	33.69	33.30	33.68	11,102,920	+0.23(+0.69%)
May 12, 2014	33.26	33.46	33.20	33.45	8,527,957	+0.09(+0.27%)
May 09, 2014	33.18	33.38	33.04	33.36	4,443,514	+0.05(+0.16%)
May 08, 2014	33.26	33.40	33.19	33.30	4,967,530	-0.33(-0.99%)
May 07, 2014	33.56	33.69	33.44	33.64	4,310,835	+0.02(+0.05%)
May 06, 2014	33.58	33.75	33.53	33.62	5,132,990	+0.08(+0.23%)
May 05, 2014	33.29	33.55	33.10	33.54	3,230,333	+0.10(+0.29%)
May 02, 2014	33.38	33.52	33.25	33.44	2,902,067	-0.16(-0.49%)
May 01, 2014	33.56	33.72	33.50	33.61	2,835,953	+0.02(+0.05%)
Apr 30, 2014	33.64	33.73	33.16	33.59	6,238,312	-0.62(-1.81%)
Apr 29, 2014	33.78	34.26	33.77	34.21	6,666,842	+0.23(+0.68%)
Apr 28, 2014	33.99	34.04	33.54	33.98	5,137,683	+0.15(+0.45%)
Apr 25, 2014	33.80	33.86	33.56	33.83	3,465,007	+0.15(+0.45%)
Apr 24, 2014	33.77	33.78	33.49	33.67	4,035,975	+0.22(+0.67%)
Apr 23, 2014	33.67	33.68	33.34	33.45	3,651,423	-0.10(-0.29%)
Apr 22, 2014	33.68	33.75	33.49	33.55	8,667,287	+1.32(+4.10%)
Apr 21, 2014	31.96	32.26	31.90	32.22	2,698,313	+0.37(+1.16%)
Apr 17, 2014	31.75	31.85	31.85	31.85	3,658,563	-0.19(-0.59%)
Apr 16, 2014	31.93	32.05	31.81	32.04	4,199,509	+0.30(+0.96%)
Apr 15, 2014	31.64	31.77	31.36	31.74	3,017,812	+0.29(+0.93%)
Apr 14, 2014	31.41	31.51	31.25	31.45	3,635,742	+0.05(+0.15%)
Apr 11, 2014	31.38	31.70	31.36	31.40	5,409,115	-0.48(-1.50%)
Apr 10, 2014	32.39	32.47	31.83	31.88	3,812,131	-0.53(-1.63%)
Apr 09, 2014	32.17	32.41	32.03	32.41	4,081,020	+0.75(+2.36%)
Apr 08, 2014	31.67	31.79	31.56	31.66	5,369,771	+0.39(+1.24%)
Apr 07, 2014	31.54	31.56	31.17	31.27	5,911,446	-0.36(-1.13%)
Apr 04, 2014	31.99	32.02	31.61	31.63	4,642,073	-0.35(-1.10%)
Apr 03, 2014	32.01	32.05	31.81	31.98	3,573,996	-0.17(-0.53%)
Apr 02, 2014	32.11	32.20	32.04	32.15	5,039,487	-0.18(-0.56%)

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.