Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	28.95	29.01	28.43	28.48	10,636,353	-0.49(-1.68%)
Jun 27, 2014	29.56	29.64	28.88	28.96	20,074,694	-0.56(-1.89%)
Jun 26, 2014	29.42	29.78	29.22	29.52	13,224,536	-0.01(-0.05%)
Jun 25, 2014	29.46	29.95	28.44	29.54	37,789,312	-2.00(-6.34%)
Jun 24, 2014	32.49	32.60	31.48	31.54	8,469,203	-0.92(-2.84%)
Jun 23, 2014	32.76	32.89	32.38	32.46	5,299,132	-0.23(-0.70%)
Jun 20, 2014	32.82	32.91	32.46	32.69	9,778,252	-0.00(-0.01%)
Jun 19, 2014	32.46	32.74	32.38	32.69	8,061,586	+0.36(+1.11%)
Jun 18, 2014	31.61	32.42	31.29	32.33	9,251,909	+0.75(+2.38%)
Jun 17, 2014	31.28	31.62	30.95	31.58	10,574,186	+0.26(+0.83%)
Jun 16, 2014	31.51	31.63	31.28	31.32	5,266,585	-0.20(-0.64%)
Jun 13, 2014	31.67	31.80	31.43	31.53	5,657,178	-0.08(-0.27%)
Jun 12, 2014	31.41	31.68	30.95	31.61	11,401,373	+0.35(+1.12%)
Jun 11, 2014	31.04	31.34	31.01	31.26	5,865,054	+0.00(+0.00%)
Jun 10, 2014	31.92	31.94	31.07	31.26	11,323,301	-0.73(-2.28%)
Jun 06, 2014	32.24	32.24	31.68	31.99	5,698,297	-0.08(-0.24%)
Jun 05, 2014	32.15	32.38	31.81	32.06	11,958,396	+0.02(+0.07%)
Jun 04, 2014	32.10	32.46	31.83	32.04	7,708,176	-0.09(-0.28%)
Jun 03, 2014	32.74	32.76	32.10	32.13	6,450,011	-0.59(-1.82%)
Jun 02, 2014	32.78	32.84	32.34	32.73	4,649,110	+0.12(+0.37%)
May 30, 2014	32.65	32.83	32.38	32.61	5,854,917	-0.15(-0.47%)
May 29, 2014	32.27	32.82	31.75	32.76	7,087,593	+0.89(+2.79%)
May 28, 2014	31.87	32.53	31.73	31.87	10,346,292	+0.15(+0.48%)
May 27, 2014	31.81	32.00	31.57	31.72	6,627,127	-0.07(-0.22%)
May 23, 2014	31.69	31.79	31.79	31.79	12,681,299	-0.15(-0.48%)
May 22, 2014	31.94	32.78	31.82	31.94	6,846,341	-0.05(-0.15%)
May 21, 2014	32.39	32.58	31.63	31.99	7,739,315	-0.34(-1.06%)
May 20, 2014	32.33	32.95	32.23	32.33	6,403,104	-0.09(-0.28%)
May 19, 2014	32.21	32.68	32.14	32.42	6,691,742	+0.09(+0.28%)
May 16, 2014	32.62	32.69	32.15	32.33	5,946,100	-0.31(-0.95%)
May 15, 2014	33.11	33.12	32.36	32.64	8,176,678	-0.70(-2.09%)
May 14, 2014	33.28	33.77	32.65	33.34	7,430,367	+0.02(+0.07%)
May 13, 2014	33.58	33.97	31.24	33.32	7,489,596	-0.09(-0.28%)
May 12, 2014	33.39	33.82	33.25	33.41	6,654,536	+0.27(+0.80%)
May 09, 2014	33.83	33.83	32.93	33.14	6,684,120	-0.54(-1.62%)
May 08, 2014	34.56	34.90	33.52	33.69	8,563,005	-0.88(-2.53%)
May 07, 2014	35.03	35.15	34.36	34.56	7,968,222	-0.54(-1.54%)
May 06, 2014	34.71	35.47	34.61	35.11	10,603,192	+0.32(+0.92%)
May 05, 2014	34.62	35.12	34.28	34.79	8,410,637	+0.02(+0.06%)
May 02, 2014	34.72	35.22	34.28	34.76	7,562,623	+0.11(+0.32%)
May 01, 2014	32.31	35.32	32.21	34.65	15,253,686	+0.90(+2.68%)
Apr 30, 2014	33.88	34.23	33.69	33.75	13,455,948	-0.16(-0.46%)
Apr 29, 2014	34.03	34.34	33.79	33.90	6,590,303	+0.17(+0.50%)
Apr 28, 2014	33.07	34.18	32.73	33.74	9,617,368	+0.80(+2.41%)
Apr 25, 2014	32.85	33.28	32.84	32.94	6,118,334	-0.00(-0.01%)
Apr 24, 2014	33.05	33.24	32.63	32.94	6,032,395	-0.04(-0.11%)
Apr 23, 2014	32.81	33.21	32.79	32.98	5,837,079	+0.16(+0.50%)
Apr 22, 2014	32.50	33.14	31.88	32.82	8,788,521	+0.09(+0.28%)
Apr 21, 2014	32.27	32.87	32.17	32.73	4,436,082	+0.08(+0.26%)
Apr 17, 2014	32.15	32.64	32.64	32.64	15,407,007	+0.41(+1.27%)
Apr 16, 2014	31.65	32.29	31.38	32.23	8,252,107	+0.80(+2.54%)
Apr 15, 2014	30.79	31.46	30.72	31.43	10,426,369	+0.73(+2.38%)
Apr 14, 2014	30.48	30.80	30.25	30.70	7,586,583	+0.46(+1.54%)
Apr 11, 2014	30.62	30.94	30.03	30.24	10,867,561	-0.45(-1.47%)
Apr 10, 2014	30.85	31.49	30.48	30.69	9,086,931	-0.21(-0.69%)
Apr 09, 2014	30.46	31.36	30.24	30.90	8,664,110	+0.44(+1.45%)
Apr 08, 2014	30.93	31.02	30.07	30.46	10,312,324	-0.43(-1.39%)
Apr 07, 2014	31.51	31.63	30.56	30.89	6,875,128	-0.73(-2.32%)
Apr 04, 2014	31.91	32.09	31.40	31.62	8,153,514	-0.03(-0.08%)
Apr 03, 2014	31.79	31.87	31.62	31.65	7,057,113	+0.00(+0.01%)
Apr 02, 2014	32.19	32.19	31.50	31.65	10,879,972	-0.86(-2.66%)

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.