Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	34.90	34.92	34.62	34.72	2,741,027	-0.06(-0.18%)
Jun 27, 2014	34.51	34.84	34.37	34.78	1,984,763	+0.13(+0.37%)
Jun 26, 2014	34.62	34.77	34.41	34.65	1,968,932	-0.04(-0.11%)
Jun 25, 2014	34.00	34.73	33.96	34.69	3,129,054	+0.48(+1.39%)
Jun 24, 2014	34.09	34.51	34.04	34.21	4,830,866	+0.02(+0.07%)
Jun 23, 2014	34.47	34.47	33.84	34.19	3,026,875	-0.20(-0.57%)
Jun 20, 2014	34.71	34.98	34.11	34.38	6,789,465	-0.19(-0.55%)
Jun 19, 2014	34.85	34.90	34.35	34.57	3,149,763	-0.33(-0.95%)
Jun 18, 2014	34.66	34.92	34.24	34.90	3,054,377	+0.18(+0.53%)
Jun 17, 2014	34.00	34.94	33.96	34.72	4,251,769	+0.56(+1.63%)
Jun 16, 2014	33.72	34.20	33.70	34.16	3,483,802	+0.34(+0.99%)
Jun 13, 2014	33.83	34.05	33.55	33.83	5,602,884	+0.70(+2.10%)
Jun 12, 2014	33.30	33.39	32.94	33.13	3,821,789	-0.17(-0.51%)
Jun 11, 2014	33.39	33.53	33.03	33.30	2,240,569	-0.02(-0.06%)
Jun 10, 2014	33.38	33.55	33.03	33.32	3,405,277	-0.59(-1.75%)
Jun 06, 2014	33.49	33.96	33.16	33.91	5,893,621	+0.70(+2.10%)
Jun 05, 2014	32.87	33.29	32.57	33.22	3,247,078	+0.45(+1.36%)
Jun 04, 2014	32.68	32.98	32.54	32.77	3,951,550	+0.05(+0.15%)
Jun 03, 2014	32.70	32.97	32.62	32.72	2,833,321	-0.16(-0.50%)
Jun 02, 2014	32.81	32.92	32.45	32.89	2,633,573	+0.05(+0.17%)
May 30, 2014	32.68	32.86	32.43	32.83	4,875,525	+0.41(+1.26%)
May 29, 2014	32.43	32.65	32.07	32.42	2,851,593	-0.04(-0.11%)
May 28, 2014	32.50	32.69	32.29	32.46	3,406,248	-0.15(-0.45%)
May 27, 2014	31.92	32.68	31.87	32.61	5,289,642	+0.86(+2.71%)
May 23, 2014	31.53	31.74	31.74	31.74	3,502,689	+0.15(+0.48%)
May 22, 2014	31.27	31.71	31.23	31.59	2,277,923	+0.32(+1.04%)
May 21, 2014	31.17	31.64	31.17	31.27	2,492,125	+0.18(+0.59%)
May 20, 2014	31.49	31.54	30.99	31.08	3,313,656	-0.52(-1.64%)
May 19, 2014	31.27	31.73	31.15	31.60	4,751,240	+0.32(+1.04%)
May 16, 2014	31.11	31.35	30.61	31.28	3,770,580	+0.18(+0.59%)
May 15, 2014	31.11	31.27	30.54	31.10	5,202,485	-0.22(-0.70%)
May 14, 2014	31.14	31.60	31.10	31.32	5,836,278	+0.30(+0.97%)
May 13, 2014	30.39	31.19	30.23	31.02	7,284,928	+0.60(+1.97%)
May 12, 2014	30.22	30.47	30.06	30.42	3,766,513	+0.40(+1.34%)
May 09, 2014	29.91	30.13	29.37	30.01	5,847,032	+0.16(+0.55%)
May 08, 2014	30.17	30.72	29.72	29.85	5,075,783	-0.43(-1.42%)
May 07, 2014	30.55	30.80	29.80	30.28	5,281,213	-0.16(-0.54%)
May 06, 2014	30.60	30.93	30.40	30.44	3,447,803	-0.15(-0.49%)
May 05, 2014	30.70	30.77	30.20	30.60	4,541,694	-0.32(-1.04%)
May 02, 2014	30.66	31.37	30.61	30.92	5,098,183	+0.18(+0.57%)
May 01, 2014	31.44	31.90	30.03	30.74	9,865,017	-1.11(-3.48%)
Apr 30, 2014	31.81	33.46	31.12	31.85	12,550,302	-0.55(-1.70%)
Apr 29, 2014	32.16	32.60	31.91	32.40	6,038,364	+0.54(+1.69%)
Apr 28, 2014	32.10	32.27	31.18	31.86	7,843,498	-0.07(-0.23%)
Apr 25, 2014	32.49	32.71	31.79	31.93	4,245,606	-0.74(-2.26%)
Apr 24, 2014	33.06	33.18	32.50	32.67	3,124,301	-0.10(-0.31%)
Apr 23, 2014	33.65	33.65	32.73	32.78	3,953,827	-0.95(-2.80%)
Apr 22, 2014	33.82	33.86	33.62	33.72	3,632,454	-0.01(-0.04%)
Apr 21, 2014	33.70	33.92	33.46	33.73	2,819,645	+0.07(+0.22%)
Apr 17, 2014	33.96	33.66	33.66	33.66	3,163,391	-0.06(-0.18%)
Apr 16, 2014	33.61	33.82	33.12	33.72	2,745,077	+0.48(+1.44%)
Apr 15, 2014	33.22	33.36	32.44	33.24	4,337,167	+0.04(+0.11%)
Apr 14, 2014	33.32	33.59	32.75	33.21	4,633,557	+0.87(+2.68%)
Apr 11, 2014	32.41	33.03	32.13	32.34	4,328,613	-0.34(-1.04%)
Apr 10, 2014	33.76	33.92	32.67	32.68	5,351,544	-1.05(-3.12%)
Apr 09, 2014	33.80	33.86	33.27	33.73	5,037,438	+0.09(+0.27%)
Apr 08, 2014	33.39	33.89	33.17	33.64	4,726,958	+0.35(+1.06%)
Apr 07, 2014	33.96	34.18	32.97	33.29	5,685,255	-0.67(-1.96%)
Apr 04, 2014	34.98	35.35	33.93	33.96	7,026,692	-0.81(-2.32%)
Apr 03, 2014	34.69	34.85	34.23	34.76	4,325,026	+0.14(+0.40%)
Apr 02, 2014	34.55	34.77	34.10	34.62	4,917,435	+0.10(+0.28%)

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.