Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	31.46	32.43	31.30	32.33	31,590,412	+1.41(+4.57%)
Jun 27, 2014	31.28	31.33	30.86	30.92	47,670,748	-0.48(-1.53%)
Jun 26, 2014	31.70	31.79	31.20	31.40	20,701,254	-0.33(-1.05%)
Jun 25, 2014	31.74	32.13	31.29	31.73	30,295,460	-0.16(-0.49%)
Jun 24, 2014	30.92	32.35	30.58	31.89	60,440,524	+1.22(+3.97%)
Jun 23, 2014	31.69	31.70	30.66	30.67	48,192,908	-0.58(-1.85%)
Jun 20, 2014	31.28	31.33	30.81	31.25	28,806,010	+0.04(+0.13%)
Jun 19, 2014	31.49	31.57	30.96	31.21	22,699,062	-0.25(-0.78%)
Jun 18, 2014	31.77	31.82	31.11	31.46	30,611,988	-0.19(-0.59%)
Jun 17, 2014	31.40	31.79	31.35	31.65	25,646,366	+0.33(+1.07%)
Jun 16, 2014	30.84	31.59	30.69	31.31	35,706,128	+0.73(+2.37%)
Jun 13, 2014	30.56	30.88	30.48	30.59	23,719,854	+0.31(+1.02%)
Jun 12, 2014	30.49	30.64	29.98	30.28	28,648,030	-0.13(-0.44%)
Jun 11, 2014	30.08	31.01	29.56	30.41	56,367,924	+1.45(+5.02%)
Jun 10, 2014	28.46	28.99	28.05	28.96	24,465,676	-0.03(-0.10%)
Jun 06, 2014	28.60	29.00	28.51	28.99	18,669,484	+0.49(+1.72%)
Jun 05, 2014	28.55	28.93	28.37	28.50	22,249,864	+0.07(+0.24%)
Jun 04, 2014	28.04	28.47	27.94	28.43	14,627,771	+0.29(+1.05%)
Jun 03, 2014	28.03	28.39	27.87	28.13	14,267,007	+0.01(+0.03%)
Jun 02, 2014	28.07	28.18	27.52	28.12	14,788,026	+0.07(+0.24%)
May 30, 2014	28.09	28.36	27.86	28.05	24,531,708	+0.01(+0.04%)
May 29, 2014	28.25	28.49	27.90	28.04	23,719,758	-0.03(-0.11%)
May 28, 2014	27.77	28.38	27.64	28.07	25,794,818	+0.54(+1.96%)
May 27, 2014	27.01	27.58	26.97	27.53	23,944,626	+0.72(+2.67%)
May 23, 2014	26.67	26.82	26.82	26.82	12,643,615	+0.05(+0.18%)
May 22, 2014	26.52	26.79	26.37	26.77	10,283,308	+0.28(+1.07%)
May 21, 2014	26.43	26.70	26.30	26.48	19,384,038	+0.43(+1.66%)
May 20, 2014	26.46	26.65	25.67	26.05	22,137,882	-0.38(-1.45%)
May 19, 2014	25.88	26.49	25.67	26.44	22,299,636	+0.89(+3.50%)
May 16, 2014	25.36	25.86	25.06	25.54	20,271,644	+0.17(+0.66%)
May 15, 2014	26.31	26.39	24.78	25.38	42,244,080	-0.98(-3.72%)
May 14, 2014	27.01	27.14	26.28	26.36	25,930,822	-0.76(-2.79%)
May 13, 2014	26.98	27.26	26.72	27.11	28,650,302	+0.12(+0.44%)
May 12, 2014	26.52	27.02	26.44	26.99	22,782,338	+0.66(+2.50%)
May 09, 2014	26.45	26.55	25.95	26.34	21,073,802	-0.09(-0.33%)
May 08, 2014	25.85	26.89	25.74	26.43	27,500,716	+0.51(+1.95%)
May 07, 2014	26.19	26.37	25.56	25.92	24,939,592	-0.26(-0.99%)
May 06, 2014	26.33	26.67	26.01	26.18	23,390,040	-0.06(-0.22%)
May 05, 2014	25.76	26.34	25.46	26.24	21,506,416	+0.42(+1.63%)
May 02, 2014	25.77	26.14	25.58	25.82	18,682,184	+0.06(+0.23%)
May 01, 2014	25.72	26.31	25.37	25.76	28,761,154	+0.13(+0.50%)
Apr 30, 2014	24.70	25.63	24.67	25.63	29,300,666	+1.00(+4.06%)
Apr 29, 2014	24.29	24.83	23.99	24.63	20,115,342	+0.51(+2.12%)
Apr 28, 2014	24.95	25.25	23.74	24.12	32,752,318	-0.67(-2.69%)
Apr 25, 2014	25.12	25.20	24.58	24.79	26,519,202	-0.88(-3.44%)
Apr 24, 2014	25.95	26.12	24.87	25.67	40,480,144	-0.09(-0.34%)
Apr 23, 2014	25.70	25.96	25.48	25.76	32,881,644	+0.07(+0.27%)
Apr 22, 2014	25.03	25.79	25.00	25.69	46,658,908	+0.84(+3.40%)
Apr 21, 2014	24.57	24.91	24.10	24.85	46,228,012	+1.38(+5.90%)
Apr 17, 2014	22.68	23.46	23.46	23.46	47,096,928	+1.40(+6.36%)
Apr 16, 2014	21.94	22.15	21.59	22.06	21,881,238	+0.30(+1.40%)
Apr 15, 2014	21.51	21.82	21.12	21.75	25,482,580	+0.27(+1.23%)
Apr 14, 2014	20.96	21.73	20.85	21.49	32,293,792	+0.76(+3.64%)
Apr 11, 2014	21.09	21.52	20.63	20.73	35,914,864	-0.54(-2.54%)
Apr 10, 2014	22.27	22.52	21.22	21.27	37,618,164	-0.90(-4.07%)
Apr 09, 2014	22.16	22.41	21.82	22.18	32,184,350	+0.38(+1.76%)
Apr 08, 2014	21.65	22.01	21.00	21.79	45,050,112	+0.49(+2.30%)
Apr 07, 2014	22.10	22.55	20.81	21.30	64,674,088	-0.85(-3.85%)
Apr 04, 2014	24.33	24.38	22.02	22.16	78,771,368	-1.39(-5.92%)
Apr 03, 2014	24.10	24.27	23.33	23.55	38,469,944	-0.34(-1.44%)
Apr 02, 2014	24.11	24.14	23.55	23.89	24,921,232	-0.09(-0.37%)

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.