Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	32.98	33.08	32.92	33.02	828,865	+0.26(+0.78%)
Jun 27, 2014	32.74	32.76	32.66	32.76	700,731	-0.07(-0.20%)
Jun 26, 2014	32.79	32.86	32.51	32.83	674,984	-0.04(-0.11%)
Jun 25, 2014	32.91	33.03	32.81	32.86	1,207,701	-0.37(-1.12%)
Jun 24, 2014	33.31	33.41	33.23	33.23	1,166,048	-0.07(-0.22%)
Jun 23, 2014	33.37	33.37	33.18	33.31	1,270,117	+0.07(+0.20%)
Jun 20, 2014	33.26	33.36	33.21	33.24	769,313	-0.03(-0.09%)
Jun 19, 2014	33.31	33.47	33.23	33.27	705,633	+0.10(+0.31%)
Jun 18, 2014	33.05	33.17	32.93	33.17	819,450	+0.13(+0.40%)
Jun 17, 2014	32.96	33.11	32.96	33.04	1,025,368	+0.12(+0.35%)
Jun 16, 2014	32.88	32.99	32.82	32.92	625,179	+0.02(+0.07%)
Jun 13, 2014	32.96	33.03	32.83	32.90	839,453	-0.07(-0.22%)
Jun 12, 2014	33.08	33.10	32.94	32.97	1,240,931	+0.24(+0.73%)
Jun 11, 2014	32.83	32.83	32.69	32.73	1,037,644	-0.04(-0.11%)
Jun 10, 2014	32.65	32.80	32.64	32.77	826,355	+0.40(+1.24%)
Jun 06, 2014	32.24	32.38	32.16	32.37	2,113,780	-0.46(-1.40%)
Jun 05, 2014	32.72	32.86	32.62	32.83	1,453,276	+0.04(+0.11%)
Jun 04, 2014	32.89	32.91	32.71	32.79	1,475,338	-0.17(-0.51%)
Jun 03, 2014	32.80	32.96	32.76	32.96	3,504,156	+0.26(+0.80%)
Jun 02, 2014	32.71	32.74	32.62	32.69	1,168,259	-0.07(-0.22%)
May 30, 2014	32.75	32.81	32.68	32.77	1,428,831	+0.03(+0.09%)
May 29, 2014	32.75	32.79	32.67	32.74	1,083,606	+0.28(+0.85%)
May 28, 2014	32.35	32.56	32.33	32.46	981,159	-0.13(-0.40%)
May 27, 2014	32.63	32.71	32.48	32.59	1,082,388	-0.07(-0.20%)
May 23, 2014	32.58	32.66	32.66	32.66	1,055,786	-0.14(-0.42%)
May 22, 2014	32.91	32.93	32.76	32.79	938,827	-0.31(-0.93%)
May 21, 2014	33.10	33.15	32.99	33.10	1,609,512	+0.12(+0.38%)
May 20, 2014	32.99	33.16	32.90	32.98	1,394,857	-0.43(-1.29%)
May 19, 2014	33.47	33.48	33.29	33.41	1,675,613	+0.24(+0.73%)
May 16, 2014	33.12	33.19	33.04	33.17	1,644,729	+0.39(+1.20%)
May 15, 2014	32.94	32.96	32.71	32.77	3,174,574	+0.28(+0.85%)
May 14, 2014	32.53	32.63	32.48	32.50	2,077,364	-0.06(-0.18%)
May 13, 2014	32.56	32.61	32.45	32.56	882,564	-0.01(-0.02%)
May 12, 2014	32.56	32.61	32.50	32.56	1,634,117	+0.21(+0.65%)
May 09, 2014	32.45	32.48	32.29	32.35	1,907,948	+0.10(+0.32%)
May 08, 2014	32.25	32.37	32.21	32.25	956,568	+0.09(+0.27%)
May 07, 2014	32.02	32.21	32.00	32.16	1,170,459	+0.29(+0.92%)
May 06, 2014	31.90	32.03	31.82	31.87	1,170,014	-0.01(-0.02%)
May 05, 2014	31.76	31.95	31.71	31.88	907,240	+0.05(+0.16%)
May 02, 2014	31.74	31.93	31.72	31.83	1,274,482	-0.33(-1.01%)
May 01, 2014	32.13	32.21	32.03	32.15	1,586,946	-0.16(-0.49%)
Apr 30, 2014	32.33	32.37	32.24	32.31	2,661,564	+0.06(+0.18%)
Apr 29, 2014	32.05	32.33	32.01	32.25	5,836,126	+0.27(+0.86%)
Apr 28, 2014	31.80	32.01	31.73	31.98	2,162,643	+0.32(+1.03%)
Apr 25, 2014	31.55	31.68	31.43	31.65	1,413,936	+0.16(+0.50%)
Apr 24, 2014	31.33	31.56	31.18	31.49	1,544,283	-0.42(-1.31%)
Apr 23, 2014	31.88	31.99	31.84	31.91	805,286	+0.10(+0.32%)
Apr 22, 2014	31.91	31.94	31.76	31.81	1,279,179	-0.12(-0.36%)
Apr 21, 2014	31.93	32.00	31.87	31.93	920,298	+0.03(+0.09%)
Apr 17, 2014	31.50	31.90	31.90	31.90	1,661,291	-0.11(-0.34%)
Apr 16, 2014	32.01	32.02	31.82	32.01	1,489,253	+0.12(+0.36%)
Apr 15, 2014	31.93	31.96	31.72	31.89	2,172,768	-0.38(-1.19%)
Apr 14, 2014	32.35	32.35	32.14	32.27	1,867,956	+0.47(+1.48%)
Apr 11, 2014	31.86	31.97	31.76	31.80	2,795,762	+0.28(+0.89%)
Apr 10, 2014	31.82	31.95	31.52	31.52	1,278,313	-0.31(-0.98%)
Apr 09, 2014	31.82	31.86	31.62	31.83	1,418,034	+0.29(+0.92%)
Apr 08, 2014	31.28	31.63	31.27	31.54	2,696,836	+1.07(+3.51%)
Apr 07, 2014	30.51	30.60	30.46	30.47	1,551,347	+0.14(+0.48%)
Apr 04, 2014	30.49	30.57	30.31	30.33	2,232,762	-0.22(-0.73%)
Apr 03, 2014	30.47	30.59	30.41	30.55	1,420,823	-0.12(-0.40%)
Apr 02, 2014	30.78	30.82	30.64	30.68	720,788	-0.09(-0.31%)

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.