Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	33.27	33.65	33.10	33.16	1,715,914	-0.21(-0.64%)
Jun 27, 2014	33.25	33.58	33.10	33.37	1,859,078	+0.02(+0.05%)
Jun 26, 2014	33.53	33.58	33.24	33.36	2,140,941	-0.19(-0.56%)
Jun 25, 2014	33.56	33.85	33.37	33.55	2,007,180	-0.21(-0.61%)
Jun 24, 2014	33.54	33.97	33.37	33.75	3,797,079	+0.15(+0.43%)
Jun 23, 2014	32.71	33.79	32.66	33.61	4,345,814	+0.33(+1.00%)
Jun 20, 2014	33.40	34.07	33.13	33.27	7,956,846	-2.13(-6.03%)
Jun 19, 2014	35.15	35.51	35.15	35.41	1,512,673	+0.33(+0.95%)
Jun 18, 2014	35.16	35.23	34.63	35.07	3,164,434	-0.09(-0.24%)
Jun 17, 2014	35.51	35.84	34.96	35.16	2,968,610	-0.57(-1.58%)
Jun 16, 2014	35.65	35.77	35.29	35.72	3,648,691	+0.00(+0.00%)
Jun 13, 2014	35.97	36.09	35.67	35.72	1,048,331	-0.14(-0.38%)
Jun 12, 2014	36.01	36.18	35.71	35.86	1,324,419	-0.02(-0.05%)
Jun 11, 2014	36.58	36.58	35.68	35.88	2,255,297	-0.90(-2.45%)
Jun 10, 2014	36.67	36.93	36.59	36.78	700,775	+0.32(+0.87%)
Jun 06, 2014	35.65	36.51	35.47	36.46	1,034,503	+1.02(+2.88%)
Jun 05, 2014	35.24	35.69	35.13	35.44	997,700	+0.28(+0.80%)
Jun 04, 2014	35.24	35.35	35.05	35.16	1,456,179	-0.24(-0.68%)
Jun 03, 2014	35.45	35.63	35.34	35.40	1,206,998	-0.21(-0.60%)
Jun 02, 2014	35.23	35.67	35.18	35.61	766,242	+0.45(+1.29%)
May 30, 2014	34.99	35.17	34.86	35.16	1,259,615	+0.06(+0.17%)
May 29, 2014	35.25	35.54	34.87	35.10	1,530,541	+0.05(+0.15%)
May 28, 2014	35.30	35.57	35.00	35.05	1,354,648	-0.21(-0.58%)
May 27, 2014	35.83	36.13	35.19	35.25	3,120,794	-0.57(-1.60%)
May 23, 2014	35.27	35.83	35.83	35.83	2,314,980	+0.59(+1.67%)
May 22, 2014	34.96	35.36	34.69	35.24	1,018,079	+0.26(+0.75%)
May 21, 2014	34.78	35.08	34.70	34.98	935,842	+0.26(+0.74%)
May 20, 2014	35.17	35.75	34.61	34.72	2,461,361	-0.64(-1.82%)
May 19, 2014	34.70	35.56	34.70	35.36	3,047,633	+0.57(+1.65%)
May 16, 2014	33.93	34.90	33.84	34.79	4,378,624	+1.11(+3.31%)
May 15, 2014	33.70	33.85	33.11	33.67	3,214,284	-0.08(-0.23%)
May 14, 2014	34.45	34.57	33.46	33.75	3,246,069	-0.73(-2.11%)
May 13, 2014	35.17	35.30	34.45	34.48	1,087,858	-0.67(-1.90%)
May 12, 2014	34.88	35.26	34.55	35.15	1,448,065	+0.50(+1.43%)
May 09, 2014	34.35	34.81	33.92	34.65	2,441,641	+0.24(+0.70%)
May 08, 2014	34.07	35.11	34.07	34.41	1,942,644	+0.29(+0.85%)
May 07, 2014	34.57	34.75	34.00	34.12	1,999,602	-0.44(-1.27%)
May 06, 2014	35.23	35.36	34.47	34.56	1,376,072	-0.81(-2.30%)
May 05, 2014	35.39	35.59	34.99	35.37	795,598	-0.26(-0.72%)
May 02, 2014	35.18	35.87	34.87	35.63	1,353,965	+0.60(+1.71%)
May 01, 2014	34.82	35.65	34.70	35.03	1,029,201	+0.01(+0.02%)
Apr 30, 2014	34.89	35.05	34.58	35.02	1,701,914	+0.06(+0.17%)
Apr 29, 2014	34.94	35.05	34.67	34.96	1,220,057	+0.17(+0.49%)
Apr 28, 2014	35.20	35.61	34.59	34.79	2,158,207	-0.39(-1.12%)
Apr 25, 2014	35.54	35.77	35.08	35.18	3,250,419	-0.61(-1.70%)
Apr 24, 2014	36.18	36.28	35.55	35.79	3,268,735	-0.29(-0.81%)
Apr 23, 2014	36.01	37.17	35.75	36.08	7,352,589	-1.53(-4.06%)
Apr 22, 2014	36.94	37.66	36.85	37.61	3,160,337	+0.87(+2.38%)
Apr 21, 2014	35.99	36.75	35.68	36.73	2,314,771	+0.87(+2.41%)
Apr 17, 2014	35.92	35.87	35.87	35.87	1,302,365	-0.10(-0.29%)
Apr 16, 2014	34.95	35.97	34.87	35.97	1,253,058	+1.23(+3.53%)
Apr 15, 2014	34.90	35.19	34.04	34.75	2,176,816	-0.25(-0.71%)
Apr 14, 2014	35.37	35.54	34.84	34.99	1,401,243	-0.05(-0.15%)
Apr 11, 2014	35.00	35.36	34.75	35.05	905,372	-0.21(-0.58%)
Apr 10, 2014	36.10	36.44	35.08	35.25	1,392,790	-0.80(-2.21%)
Apr 09, 2014	35.71	36.31	35.59	36.05	1,272,176	+0.46(+1.30%)
Apr 08, 2014	35.64	36.22	35.38	35.59	1,174,587	+0.01(+0.02%)
Apr 07, 2014	36.55	36.55	35.17	35.58	1,535,974	-1.09(-2.97%)
Apr 04, 2014	37.31	37.75	36.31	36.67	1,687,053	-0.33(-0.90%)
Apr 03, 2014	37.27	37.32	36.72	37.00	1,378,741	-0.30(-0.80%)
Apr 02, 2014	37.46	37.69	37.09	37.30	2,730,833	-0.20(-0.53%)

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.