Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	32.92	33.05	32.75	32.83	2,876,982	-0.18(-0.56%)
Jun 27, 2014	33.10	33.13	32.97	33.01	1,905,721	+0.07(+0.20%)
Jun 26, 2014	32.80	32.97	32.64	32.94	2,350,101	+0.15(+0.47%)
Jun 25, 2014	32.77	32.88	32.64	32.79	3,911,291	-0.18(-0.56%)
Jun 24, 2014	32.96	33.11	32.92	32.97	3,441,407	-0.09(-0.28%)
Jun 23, 2014	32.99	33.09	32.96	33.07	3,266,029	-0.41(-1.23%)
Jun 20, 2014	33.57	33.58	33.39	33.48	2,637,213	+0.07(+0.20%)
Jun 19, 2014	33.42	33.51	33.38	33.41	2,037,900	+0.29(+0.89%)
Jun 18, 2014	33.01	33.16	32.96	33.12	2,631,008	-0.06(-0.19%)
Jun 17, 2014	33.39	33.26	33.04	33.18	2,546,955	-0.21(-0.63%)
Jun 16, 2014	33.47	33.56	33.35	33.39	3,555,277	-0.07(-0.20%)
Jun 13, 2014	33.39	33.61	33.34	33.45	2,446,624	+0.06(+0.18%)
Jun 12, 2014	33.57	33.60	33.33	33.39	2,389,392	+0.06(+0.18%)
Jun 11, 2014	33.34	33.45	33.28	33.33	3,663,887	+0.18(+0.56%)
Jun 10, 2014	33.07	33.16	33.03	33.15	2,051,862	+0.18(+0.56%)
Jun 06, 2014	32.85	33.02	32.81	32.96	2,864,628	+0.25(+0.75%)
Jun 05, 2014	32.86	32.86	32.70	32.72	3,433,010	+0.13(+0.40%)
Jun 04, 2014	32.68	32.72	32.54	32.59	3,881,277	-0.08(-0.24%)
Jun 03, 2014	32.74	32.78	32.61	32.67	4,263,392	-0.27(-0.82%)
Jun 02, 2014	32.86	32.97	32.83	32.94	2,582,407	-0.17(-0.52%)
May 30, 2014	33.15	33.27	33.08	33.11	2,865,035	-0.27(-0.81%)
May 29, 2014	33.35	33.48	33.27	33.38	2,822,299	+0.37(+1.12%)
May 28, 2014	33.21	33.41	33.01	33.01	3,678,551	-0.72(-2.15%)
May 27, 2014	33.93	33.94	33.67	33.74	4,816,232	+0.07(+0.22%)
May 23, 2014	33.76	33.66	33.66	33.66	2,419,305	-0.22(-0.65%)
May 22, 2014	33.91	33.99	33.83	33.88	1,524,019	-0.08(-0.22%)
May 21, 2014	33.81	34.07	33.77	33.96	2,479,199	+0.37(+1.11%)
May 20, 2014	33.64	33.72	33.51	33.58	2,953,906	-0.08(-0.24%)
May 19, 2014	33.64	33.77	33.55	33.66	4,553,398	-0.36(-1.06%)
May 16, 2014	33.97	34.13	33.94	34.02	3,870,181	-0.04(-0.11%)
May 15, 2014	33.86	34.10	33.83	34.06	6,683,866	+0.18(+0.54%)
May 14, 2014	33.61	33.95	33.44	33.88	9,354,694	+0.19(+0.56%)
May 13, 2014	33.32	33.69	33.31	33.69	11,101,001	+0.23(+0.69%)
May 12, 2014	33.27	33.46	33.21	33.46	8,526,483	+0.09(+0.27%)
May 09, 2014	33.18	33.38	33.05	33.36	4,442,746	+0.05(+0.16%)
May 08, 2014	33.26	33.40	33.20	33.31	4,966,672	-0.33(-0.99%)
May 07, 2014	33.57	33.70	33.44	33.64	4,310,090	+0.02(+0.05%)
May 06, 2014	33.59	33.75	33.54	33.63	5,132,103	+0.08(+0.23%)
May 05, 2014	33.29	33.55	33.11	33.55	3,229,774	+0.10(+0.29%)
May 02, 2014	33.38	33.52	33.26	33.45	2,901,566	-0.16(-0.49%)
May 01, 2014	33.57	33.72	33.50	33.61	2,835,463	+0.02(+0.05%)
Apr 30, 2014	33.64	33.73	33.17	33.59	6,237,233	-0.62(-1.81%)
Apr 29, 2014	33.78	34.27	33.78	34.21	6,665,689	+0.23(+0.68%)
Apr 28, 2014	34.00	34.05	33.55	33.98	5,136,795	+0.15(+0.45%)
Apr 25, 2014	33.81	33.86	33.57	33.83	3,464,408	+0.15(+0.45%)
Apr 24, 2014	33.77	33.79	33.49	33.68	4,035,277	+0.22(+0.67%)
Apr 23, 2014	33.67	33.69	33.35	33.46	3,650,792	-0.10(-0.29%)
Apr 22, 2014	33.69	33.76	33.50	33.55	8,665,788	+1.32(+4.10%)
Apr 21, 2014	31.96	32.27	31.90	32.23	2,697,846	+0.37(+1.16%)
Apr 17, 2014	31.76	31.86	31.86	31.86	3,657,930	-0.19(-0.59%)
Apr 16, 2014	31.94	32.05	31.82	32.05	4,198,783	+0.30(+0.96%)
Apr 15, 2014	31.64	31.77	31.37	31.74	3,017,290	+0.29(+0.93%)
Apr 14, 2014	31.42	31.51	31.25	31.45	3,635,113	+0.05(+0.15%)
Apr 11, 2014	31.39	31.70	31.37	31.40	5,408,180	-0.48(-1.50%)
Apr 10, 2014	32.40	32.48	31.84	31.88	3,811,471	-0.53(-1.63%)
Apr 09, 2014	32.18	32.41	32.04	32.41	4,080,315	+0.75(+2.36%)
Apr 08, 2014	31.68	31.79	31.57	31.67	5,368,843	+0.39(+1.24%)
Apr 07, 2014	31.55	31.57	31.18	31.28	5,910,424	-0.36(-1.13%)
Apr 04, 2014	32.00	32.03	31.61	31.64	4,641,270	-0.35(-1.10%)
Apr 03, 2014	32.02	32.05	31.81	31.99	3,573,378	-0.17(-0.53%)
Apr 02, 2014	32.11	32.21	32.05	32.16	5,038,616	-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.