Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	33.72	34.14	33.68	34.02	147,011	+0.13(+0.40%)
Jun 27, 2014	33.71	33.94	33.67	33.89	644,311	+0.26(+0.77%)
Jun 26, 2014	33.87	33.88	33.25	33.63	924,851	-0.30(-0.88%)
Jun 25, 2014	33.71	34.01	33.68	33.93	118,527	-0.40(-1.17%)
Jun 24, 2014	34.67	34.72	34.22	34.33	75,931	-0.45(-1.29%)
Jun 23, 2014	34.89	34.89	34.47	34.78	204,240	-0.13(-0.37%)
Jun 20, 2014	34.78	34.92	34.60	34.91	106,552	-0.57(-1.62%)
Jun 19, 2014	35.67	35.67	35.40	35.48	220,408	-0.14(-0.38%)
Jun 18, 2014	35.17	35.68	35.15	35.62	70,901	+0.09(+0.24%)
Jun 17, 2014	35.05	35.57	34.97	35.53	91,937	+0.47(+1.33%)
Jun 16, 2014	35.02	35.27	34.96	35.06	55,736	+0.31(+0.91%)
Jun 13, 2014	34.66	34.88	34.60	34.75	67,593	+0.16(+0.45%)
Jun 12, 2014	34.92	34.93	34.49	34.59	133,121	-0.01(-0.01%)
Jun 11, 2014	34.94	34.96	34.60	34.60	115,992	-0.72(-2.05%)
Jun 10, 2014	35.37	35.50	35.26	35.32	65,470	-0.16(-0.45%)
Jun 06, 2014	35.56	35.66	35.26	35.48	50,180	+0.10(+0.29%)
Jun 05, 2014	35.46	35.46	34.81	35.38	49,408	+0.45(+1.29%)
Jun 04, 2014	34.86	35.13	34.79	34.93	81,842	+0.34(+0.98%)
Jun 03, 2014	34.72	34.81	34.55	34.59	68,777	-0.05(-0.14%)
Jun 02, 2014	34.83	34.83	34.57	34.64	283,684	-0.26(-0.74%)
May 30, 2014	34.33	34.96	34.26	34.90	187,390	+0.23(+0.66%)
May 29, 2014	35.79	35.89	34.51	34.67	179,325	-1.42(-3.93%)
May 28, 2014	36.02	36.17	35.93	36.09	48,327	+0.25(+0.70%)
May 27, 2014	35.91	36.00	35.59	35.84	61,404	+0.29(+0.82%)
May 23, 2014		35.55	35.55	35.55	0	+0.34(+0.97%)
May 22, 2014	35.24	35.40	34.89	35.21	69,038	+0.10(+0.28%)
May 21, 2014	34.75	35.11	34.74	35.11	93,160	-0.23(-0.65%)
May 20, 2014	35.11	35.49	35.00	35.34	68,461	+0.54(+1.55%)
May 19, 2014	35.00	35.02	34.80	34.80	53,970	-0.48(-1.36%)
May 16, 2014	35.23	35.54	34.84	35.28	72,616	+0.18(+0.51%)
May 15, 2014	35.22	35.22	34.41	35.10	71,956	-1.21(-3.33%)
May 14, 2014	36.36	36.53	36.08	36.31	121,745	-0.26(-0.71%)
May 13, 2014	36.37	36.57	35.89	36.57	78,432	-0.13(-0.36%)
May 12, 2014	36.67	36.75	36.57	36.70	70,283	+0.32(+0.88%)
May 09, 2014	36.72	36.72	36.17	36.38	442,756	-0.34(-0.94%)
May 08, 2014	36.87	37.33	36.60	36.73	171,813	+0.02(+0.07%)
May 07, 2014	36.27	36.70	36.16	36.70	37,893	+0.75(+2.09%)
May 06, 2014	36.20	36.30	35.92	35.95	122,441	-0.48(-1.32%)
May 05, 2014	36.01	36.54	35.95	36.43	57,621	-0.02(-0.04%)
May 02, 2014	36.12	36.53	36.12	36.45	63,455	-1.15(-3.05%)
May 01, 2014	37.58	37.83	37.51	37.59	65,130	-0.11(-0.28%)
Apr 30, 2014	36.94	37.70	36.84	37.70	81,579	-1.01(-2.62%)
Apr 29, 2014	38.65	38.80	38.63	38.71	82,303	+0.86(+2.27%)
Apr 28, 2014	38.42	38.42	37.75	37.85	143,501	-0.45(-1.17%)
Apr 25, 2014	38.31	38.34	37.99	38.30	703,931	-0.34(-0.88%)
Apr 24, 2014	38.51	38.65	38.07	38.64	2,500,042	+0.39(+1.02%)
Apr 23, 2014	38.37	38.41	38.01	38.25	494,710	-0.24(-0.62%)
Apr 22, 2014	38.41	38.68	38.40	38.49	36,671	+0.51(+1.34%)
Apr 21, 2014	37.96	38.14	37.74	37.98	71,796	-0.02(-0.05%)
Apr 17, 2014		38.00	38.00	38.00	0	+0.38(+1.00%)
Apr 16, 2014	37.39	37.71	37.34	37.62	32,834	+0.27(+0.73%)
Apr 15, 2014	37.67	37.84	36.74	37.35	50,599	-0.50(-1.32%)
Apr 14, 2014	37.62	37.88	37.43	37.85	39,939	-0.39(-1.02%)
Apr 11, 2014	38.02	38.40	37.74	38.24	0	-0.39(-1.01%)
Apr 10, 2014	39.24	39.29	38.49	38.63	52,200	-1.08(-2.71%)
Apr 09, 2014	39.53	39.75	39.27	39.71	51,133	-0.17(-0.44%)
Apr 08, 2014	39.78	39.90	39.46	39.88	58,295	-0.20(-0.49%)
Apr 07, 2014	40.23	40.40	39.84	40.08	33,292	-0.41(-1.02%)
Apr 04, 2014	40.77	40.98	40.37	40.49	0	+0.24(+0.60%)
Apr 03, 2014	40.46	40.67	40.15	40.25	27,610	+0.16(+0.40%)
Apr 02, 2014	40.04	40.09	39.88	40.09	66,604	+0.24(+0.61%)

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.