Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	32.16	32.26	32.10	32.20	849,975	+0.25(+0.78%)
Jun 27, 2014	31.93	31.95	31.85	31.95	718,578	-0.06(-0.20%)
Jun 26, 2014	31.98	32.05	31.70	32.01	692,174	-0.04(-0.11%)
Jun 25, 2014	32.10	32.21	32.00	32.05	1,238,459	-0.36(-1.12%)
Jun 24, 2014	32.49	32.58	32.40	32.41	1,195,746	-0.07(-0.22%)
Jun 23, 2014	32.54	32.54	32.35	32.48	1,302,465	+0.06(+0.20%)
Jun 20, 2014	32.44	32.53	32.39	32.42	788,906	-0.03(-0.09%)
Jun 19, 2014	32.49	32.64	32.41	32.44	723,605	+0.10(+0.31%)
Jun 18, 2014	32.23	32.35	32.11	32.34	840,321	+0.13(+0.40%)
Jun 17, 2014	32.15	32.29	32.14	32.22	1,051,482	+0.11(+0.35%)
Jun 16, 2014	32.06	32.17	32.00	32.10	641,102	+0.02(+0.07%)
Jun 13, 2014	32.15	32.21	32.01	32.08	860,833	-0.07(-0.22%)
Jun 12, 2014	32.26	32.28	32.12	32.15	1,272,535	+0.23(+0.73%)
Jun 11, 2014	32.02	32.02	31.88	31.92	1,064,071	-0.04(-0.11%)
Jun 10, 2014	31.84	31.98	31.83	31.95	847,401	+0.39(+1.24%)
Jun 06, 2014	31.44	31.58	31.36	31.56	2,167,615	-0.45(-1.40%)
Jun 05, 2014	31.91	32.04	31.81	32.01	1,490,289	+0.04(+0.11%)
Jun 04, 2014	32.07	32.09	31.90	31.98	1,512,912	-0.16(-0.51%)
Jun 03, 2014	31.98	32.15	31.95	32.14	3,593,401	+0.26(+0.80%)
Jun 02, 2014	31.90	31.93	31.81	31.88	1,198,013	-0.07(-0.22%)
May 30, 2014	31.93	32.00	31.87	31.95	1,465,221	+0.03(+0.09%)
May 29, 2014	31.93	31.98	31.86	31.93	1,111,203	+0.27(+0.85%)
May 28, 2014	31.55	31.75	31.53	31.66	1,006,147	-0.13(-0.40%)
May 27, 2014	31.82	31.90	31.67	31.78	1,109,955	-0.06(-0.20%)
May 23, 2014	31.77	31.85	31.85	31.85	1,082,675	-0.13(-0.42%)
May 22, 2014	32.09	32.11	31.95	31.98	962,738	-0.30(-0.93%)
May 21, 2014	32.28	32.33	32.17	32.28	1,650,503	+0.12(+0.38%)
May 20, 2014	32.17	32.33	32.08	32.16	1,430,382	-0.42(-1.29%)
May 19, 2014	32.64	32.65	32.47	32.58	1,718,288	+0.23(+0.73%)
May 16, 2014	32.30	32.37	32.22	32.34	1,686,617	+0.38(+1.20%)
May 15, 2014	32.12	32.14	31.90	31.96	3,255,425	+0.27(+0.85%)
May 14, 2014	31.72	31.82	31.67	31.69	2,130,271	-0.06(-0.18%)
May 13, 2014	31.75	31.80	31.64	31.75	905,042	-0.01(-0.02%)
May 12, 2014	31.75	31.80	31.69	31.75	1,675,736	+0.21(+0.65%)
May 09, 2014	31.65	31.68	31.49	31.55	1,956,540	+0.10(+0.32%)
May 08, 2014	31.45	31.56	31.41	31.45	980,930	+0.09(+0.27%)
May 07, 2014	31.23	31.41	31.21	31.36	1,200,269	+0.29(+0.92%)
May 06, 2014	31.11	31.24	31.03	31.08	1,199,818	-0.01(-0.02%)
May 05, 2014	30.97	31.15	30.92	31.08	930,350	+0.05(+0.16%)
May 02, 2014	30.95	31.14	30.93	31.03	1,306,946	-0.32(-1.01%)
May 01, 2014	31.33	31.41	31.24	31.35	1,627,370	-0.15(-0.49%)
Apr 30, 2014	31.53	31.57	31.44	31.51	2,729,362	+0.06(+0.18%)
Apr 29, 2014	31.25	31.53	31.21	31.45	5,984,790	+0.27(+0.86%)
Apr 28, 2014	31.01	31.21	30.94	31.18	2,217,732	+0.32(+1.03%)
Apr 25, 2014	30.77	30.89	30.65	30.87	1,449,953	+0.16(+0.50%)
Apr 24, 2014	30.55	30.77	30.40	30.71	1,583,621	-0.41(-1.31%)
Apr 23, 2014	31.08	31.20	31.05	31.12	825,799	+0.10(+0.32%)
Apr 22, 2014	31.12	31.15	30.97	31.02	1,311,763	-0.11(-0.36%)
Apr 21, 2014	31.14	31.20	31.08	31.13	943,741	+0.03(+0.09%)
Apr 17, 2014	30.72	31.11	31.11	31.11	1,703,609	-0.11(-0.34%)
Apr 16, 2014	31.21	31.22	31.03	31.21	1,527,189	+0.11(+0.36%)
Apr 15, 2014	31.14	31.16	30.94	31.10	2,228,115	-0.37(-1.19%)
Apr 14, 2014	31.54	31.54	31.34	31.47	1,915,538	+0.46(+1.48%)
Apr 11, 2014	31.07	31.18	30.97	31.01	2,866,978	+0.27(+0.89%)
Apr 10, 2014	31.03	31.15	30.74	30.74	1,310,876	-0.30(-0.98%)
Apr 09, 2014	31.03	31.07	30.83	31.04	1,454,155	+0.28(+0.92%)
Apr 08, 2014	30.50	30.84	30.49	30.76	2,765,533	+1.04(+3.51%)
Apr 07, 2014	29.75	29.84	29.70	29.72	1,590,864	+0.14(+0.48%)
Apr 04, 2014	29.73	29.81	29.56	29.58	2,289,637	-0.22(-0.73%)
Apr 03, 2014	29.71	29.83	29.65	29.80	1,457,015	-0.12(-0.40%)
Apr 02, 2014	30.01	30.06	29.88	29.91	739,149	-0.09(-0.30%)

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.