Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	34.81	34.91	34.62	34.83	9,503,846	-0.06(-0.17%)
Jun 27, 2014	35.27	35.54	34.88	34.88	20,199,928	+0.37(+1.07%)
Jun 26, 2014	34.39	34.54	33.98	34.52	10,986,393	+0.18(+0.51%)
Jun 25, 2014	33.69	34.37	33.69	34.34	7,948,467	+0.67(+1.99%)
Jun 24, 2014	33.86	34.11	33.65	33.67	8,422,234	-0.21(-0.62%)
Jun 23, 2014	33.72	33.95	33.41	33.88	10,020,640	+0.16(+0.47%)
Jun 20, 2014	34.17	34.19	33.70	33.72	12,677,032	-0.24(-0.71%)
Jun 19, 2014	34.32	34.33	33.77	33.97	5,475,918	-0.26(-0.75%)
Jun 18, 2014	33.79	34.29	33.55	34.22	10,868,115	+0.50(+1.49%)
Jun 17, 2014	33.58	33.75	33.34	33.72	6,780,238	+0.24(+0.72%)
Jun 16, 2014	33.59	33.81	33.41	33.48	6,654,351	-0.03(-0.09%)
Jun 13, 2014	33.56	33.65	32.84	33.51	8,586,869	-0.07(-0.20%)
Jun 12, 2014	33.77	33.88	33.49	33.58	6,935,879	-0.17(-0.49%)
Jun 11, 2014	33.98	34.04	33.64	33.74	10,266,423	-0.53(-1.53%)
Jun 10, 2014	34.28	34.54	34.24	34.27	5,651,313	+0.04(+0.10%)
Jun 06, 2014	34.20	34.52	34.20	34.23	7,390,508	+0.16(+0.47%)
Jun 05, 2014	34.27	34.37	33.82	34.07	8,157,271	-0.12(-0.34%)
Jun 04, 2014	33.88	34.29	33.87	34.19	8,140,363	+0.26(+0.77%)
Jun 03, 2014	34.32	34.40	33.90	33.93	7,517,630	-0.53(-1.53%)
Jun 02, 2014	34.57	34.57	34.26	34.45	4,235,101	-0.09(-0.25%)
May 30, 2014	34.31	34.55	34.26	34.54	5,781,296	+0.24(+0.69%)
May 29, 2014	34.22	34.42	34.12	34.30	4,410,732	+0.16(+0.46%)
May 28, 2014	34.26	34.29	33.99	34.14	5,283,003	-0.15(-0.44%)
May 27, 2014	34.22	34.40	34.12	34.29	7,481,088	+0.34(+1.00%)
May 23, 2014	33.63	33.95	33.95	33.95	16,385,875	+0.51(+1.53%)
May 22, 2014	33.31	33.49	33.13	33.44	3,095,487	+0.22(+0.67%)
May 21, 2014	32.85	33.24	32.80	33.22	5,176,729	+0.43(+1.30%)
May 20, 2014	33.14	33.17	32.73	32.80	6,358,844	-0.55(-1.65%)
May 19, 2014	33.14	33.37	33.01	33.35	5,206,091	+0.25(+0.74%)
May 16, 2014	32.66	33.10	32.60	33.10	6,005,785	+0.45(+1.37%)
May 15, 2014	32.86	32.96	32.40	32.65	6,718,572	-0.29(-0.87%)
May 14, 2014	33.34	33.42	32.90	32.94	7,014,962	-0.45(-1.35%)
May 13, 2014	33.43	33.57	33.36	33.39	4,972,978	-0.02(-0.05%)
May 12, 2014	32.96	33.42	32.84	33.41	7,355,095	+0.53(+1.61%)
May 09, 2014	32.62	32.94	32.54	32.88	5,380,378	+0.18(+0.55%)
May 08, 2014	32.36	32.84	32.34	32.70	8,842,582	+0.39(+1.21%)
May 07, 2014	32.55	32.60	32.02	32.31	6,251,390	-0.03(-0.10%)
May 06, 2014	32.67	32.75	32.33	32.34	4,925,761	-0.47(-1.42%)
May 05, 2014	32.53	32.87	32.35	32.81	5,187,316	+0.13(+0.41%)
May 02, 2014	32.65	32.92	32.61	32.67	4,521,652	+0.03(+0.10%)
May 01, 2014	32.59	32.85	32.50	32.64	5,332,468	-0.01(-0.04%)
Apr 30, 2014	32.38	32.71	32.27	32.66	6,880,168	+0.21(+0.65%)
Apr 29, 2014	32.11	32.55	32.07	32.45	6,932,128	+0.36(+1.13%)
Apr 28, 2014	32.84	32.99	31.83	32.08	12,729,306	-0.46(-1.42%)
Apr 25, 2014	32.72	32.99	32.46	32.54	7,240,989	-0.31(-0.94%)
Apr 24, 2014	33.14	33.29	32.72	32.85	7,543,913	-0.32(-0.96%)
Apr 23, 2014	33.37	33.51	33.13	33.17	5,270,561	-0.11(-0.34%)
Apr 22, 2014	33.00	33.44	33.00	33.28	5,684,582	+0.20(+0.61%)
Apr 21, 2014	33.09	33.15	32.82	33.08	7,582,751	-0.06(-0.18%)
Apr 17, 2014	32.83	33.14	33.14	33.14	20,197,748	+0.42(+1.27%)
Apr 16, 2014	32.61	32.76	32.45	32.72	5,136,062	+0.37(+1.13%)
Apr 15, 2014	32.40	32.62	32.11	32.36	8,686,895	-0.04(-0.14%)
Apr 14, 2014	32.10	32.44	31.92	32.40	8,079,378	+0.51(+1.59%)
Apr 11, 2014	32.23	32.53	31.88	31.90	9,715,683	-0.54(-1.66%)
Apr 10, 2014	33.02	33.20	32.34	32.43	9,312,829	-0.50(-1.51%)
Apr 09, 2014	32.80	32.95	32.47	32.93	7,880,546	+0.29(+0.88%)
Apr 08, 2014	32.33	32.73	32.19	32.64	14,058,270	+0.94(+2.95%)
Apr 07, 2014	32.59	32.65	31.60	31.71	15,402,110	-0.90(-2.76%)
Apr 04, 2014	33.29	33.35	32.46	32.61	10,868,042	-0.51(-1.55%)
Apr 03, 2014	33.38	33.65	33.05	33.12	8,843,277	-0.25(-0.74%)
Apr 02, 2014	33.44	33.57	33.27	33.37	8,503,412	+0.07(+0.20%)

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.