Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	36.38	36.74	36.31	36.51	823,700	-0.05(-0.14%)
Jun 27, 2014	36.24	36.61	36.09	36.56	1,656,303	+0.26(+0.72%)
Jun 26, 2014	36.21	36.46	35.90	36.30	1,111,912	+0.23(+0.65%)
Jun 25, 2014	35.73	36.16	35.60	36.06	2,013,224	+0.68(+1.93%)
Jun 24, 2014	35.99	36.47	35.31	35.38	994,486	-0.68(-1.90%)
Jun 23, 2014	36.26	36.54	36.00	36.06	852,387	-0.12(-0.34%)
Jun 20, 2014	36.06	36.64	35.84	36.19	1,339,518	+0.06(+0.17%)
Jun 19, 2014	36.71	36.89	35.65	36.12	1,970,473	-0.61(-1.65%)
Jun 18, 2014	37.09	37.27	36.63	36.73	1,200,750	-0.42(-1.14%)
Jun 17, 2014	36.70	37.30	36.20	37.16	953,849	+0.49(+1.35%)
Jun 16, 2014	36.62	37.01	36.25	36.66	864,834	-0.07(-0.19%)
Jun 13, 2014	37.27	37.27	36.60	36.73	492,738	-0.32(-0.87%)
Jun 12, 2014	37.41	38.12	36.94	37.05	1,561,639	-0.16(-0.42%)
Jun 11, 2014	37.11	37.32	36.91	37.21	414,433	-0.15(-0.39%)
Jun 10, 2014	37.65	37.77	37.30	37.36	750,253	+0.14(+0.37%)
Jun 06, 2014	36.92	37.26	36.69	37.22	1,723,652	+0.57(+1.56%)
Jun 05, 2014	36.66	36.84	36.13	36.64	1,112,585	+0.17(+0.48%)
Jun 04, 2014	36.52	36.63	36.08	36.47	890,552	-0.26(-0.71%)
Jun 03, 2014	36.90	36.95	36.47	36.73	689,429	-0.34(-0.91%)
Jun 02, 2014	37.55	37.55	36.63	37.07	497,555	-0.28(-0.74%)
May 30, 2014	38.03	38.03	37.24	37.35	827,838	-0.60(-1.58%)
May 29, 2014	37.75	38.01	37.52	37.94	473,667	+0.20(+0.53%)
May 28, 2014	37.84	38.15	37.53	37.75	823,956	-0.21(-0.55%)
May 27, 2014	37.75	38.10	37.56	37.95	1,028,522	+0.49(+1.29%)
May 23, 2014	36.74	37.47	37.47	37.47	1,058,843	+0.94(+2.56%)
May 22, 2014	36.34	36.67	35.93	36.53	878,312	+0.39(+1.08%)
May 21, 2014	35.78	36.26	35.16	36.14	983,522	+0.47(+1.31%)
May 20, 2014	36.18	36.28	35.45	35.68	1,221,447	-0.69(-1.90%)
May 19, 2014	35.61	36.76	35.61	36.37	1,286,495	+0.70(+1.96%)
May 16, 2014	35.19	35.88	35.16	35.67	1,303,824	+0.70(+2.00%)
May 15, 2014	34.76	35.07	33.96	34.97	1,651,060	-0.08(-0.22%)
May 14, 2014	35.65	35.86	35.04	35.04	1,096,515	-0.80(-2.22%)
May 13, 2014	35.96	36.18	35.72	35.84	1,163,157	-0.12(-0.34%)
May 12, 2014	34.33	36.14	34.32	35.96	2,116,452	+2.00(+5.88%)
May 09, 2014	33.51	33.97	33.25	33.96	1,130,204	+0.29(+0.87%)
May 08, 2014	33.97	34.72	33.66	33.67	1,152,534	-0.29(-0.87%)
May 07, 2014	34.21	34.31	33.31	33.96	1,331,829	-0.20(-0.58%)
May 06, 2014	34.89	35.17	34.14	34.16	1,402,820	-0.77(-2.20%)
May 05, 2014	35.37	35.58	34.78	34.93	997,559	-0.78(-2.18%)
May 02, 2014	35.40	36.25	35.35	35.71	1,081,179	+0.59(+1.67%)
May 01, 2014	34.86	35.36	34.66	35.12	1,219,195	+0.38(+1.09%)
Apr 30, 2014	34.84	35.04	34.36	34.74	1,212,806	-0.12(-0.35%)
Apr 29, 2014	35.04	35.13	33.97	34.86	2,310,919	-0.12(-0.35%)
Apr 28, 2014	35.66	35.79	34.56	34.98	1,956,004	-0.50(-1.41%)
Apr 25, 2014	35.85	36.06	34.82	35.49	1,415,618	-0.63(-1.75%)
Apr 24, 2014	37.14	37.58	35.86	36.12	1,718,254	-0.92(-2.50%)
Apr 23, 2014	37.29	37.49	36.93	37.04	931,519	-0.44(-1.18%)
Apr 22, 2014	37.22	37.67	37.18	37.48	741,152	+0.29(+0.77%)
Apr 21, 2014	37.27	37.35	36.71	37.20	804,661	-0.11(-0.30%)
Apr 17, 2014	37.10	37.31	37.31	37.31	419,000	+0.11(+0.30%)
Apr 16, 2014	37.11	37.36	36.77	37.20	519,883	+0.48(+1.32%)
Apr 15, 2014	36.29	36.86	35.77	36.71	882,413	+0.55(+1.53%)
Apr 14, 2014	36.48	36.80	35.79	36.16	863,115	+0.15(+0.41%)
Apr 11, 2014	36.60	36.84	35.90	36.01	1,062,870	-1.01(-2.73%)
Apr 10, 2014	37.88	38.04	36.83	37.02	906,302	-0.95(-2.50%)
Apr 09, 2014	37.77	38.00	36.97	37.97	1,293,015	+0.44(+1.17%)
Apr 08, 2014	36.76	37.76	36.10	37.53	3,213,190	+0.35(+0.93%)
Apr 07, 2014	38.31	38.42	36.87	37.19	1,803,488	-1.39(-3.61%)
Apr 04, 2014	40.09	40.11	38.58	38.58	954,157	-1.24(-3.10%)
Apr 03, 2014	40.20	40.30	39.70	39.82	973,457	-0.41(-1.01%)
Apr 02, 2014	40.04	40.68	39.57	40.22	1,020,432	+0.26(+0.65%)

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.