Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	39.78	41.60	39.71	41.26	987,597	+1.34(+3.34%)
Jun 27, 2014	38.86	40.26	38.86	39.93	1,387,997	+1.20(+3.10%)
Jun 26, 2014	38.96	39.47	37.84	38.73	761,376	-0.30(-0.76%)
Jun 25, 2014	34.22	40.51	34.14	39.02	3,603,601	+4.64(+13.49%)
Jun 24, 2014	34.31	35.16	34.13	34.38	478,447	-0.14(-0.39%)
Jun 23, 2014	34.76	34.81	34.20	34.52	463,086	-0.24(-0.69%)
Jun 20, 2014	35.55	35.73	34.38	34.76	446,517	-0.60(-1.70%)
Jun 19, 2014	36.18	36.49	35.24	35.36	387,376	-1.11(-3.05%)
Jun 18, 2014	35.90	36.78	35.39	36.47	410,239	+0.47(+1.31%)
Jun 17, 2014	36.61	36.77	35.78	36.00	500,521	-0.77(-2.09%)
Jun 16, 2014	36.67	37.02	36.37	36.77	300,861	+0.13(+0.35%)
Jun 13, 2014	35.74	36.82	35.40	36.64	741,751	+1.00(+2.80%)
Jun 12, 2014	36.44	36.50	35.28	35.64	696,055	-0.90(-2.45%)
Jun 11, 2014	36.78	36.99	36.26	36.54	338,042	-0.41(-1.10%)
Jun 10, 2014	36.83	37.00	36.18	36.94	334,979	+0.01(+0.02%)
Jun 06, 2014	36.59	37.61	35.98	36.94	563,276	-0.32(-0.86%)
Jun 05, 2014	36.99	37.78	36.78	37.25	491,719	+0.29(+0.78%)
Jun 04, 2014	36.97	37.20	36.41	36.97	382,634	-0.31(-0.84%)
Jun 03, 2014	37.03	37.56	36.33	37.28	350,392	-0.06(-0.15%)
Jun 02, 2014	37.19	38.07	37.01	37.33	526,985	+0.19(+0.52%)
May 30, 2014	37.19	37.39	36.23	37.14	1,190,909	+0.06(+0.17%)
May 29, 2014	36.86	37.09	36.42	37.08	398,429	+0.36(+0.98%)
May 28, 2014	36.61	37.09	36.34	36.72	597,387	+0.14(+0.37%)
May 27, 2014	36.08	36.60	35.56	36.58	640,683	+0.74(+2.07%)
May 23, 2014	35.33	35.84	35.84	35.84	492,332	+0.25(+0.70%)
May 22, 2014	35.51	36.46	34.90	35.59	276,047	+0.07(+0.20%)
May 21, 2014	34.55	35.76	34.26	35.52	600,386	+1.26(+3.69%)
May 20, 2014	34.67	34.94	33.92	34.26	537,992	-0.45(-1.29%)
May 19, 2014	33.59	35.12	33.59	34.70	649,630	+1.04(+3.09%)
May 16, 2014	32.43	33.68	31.81	33.67	605,727	+1.15(+3.54%)
May 15, 2014	32.00	32.91	31.19	32.51	748,001	+0.22(+0.69%)
May 14, 2014	32.00	33.43	32.00	32.29	473,381	-0.65(-1.97%)
May 13, 2014	33.83	34.38	32.36	32.94	1,040,281	-0.84(-2.50%)
May 12, 2014	32.24	34.40	31.89	33.78	1,060,002	+1.77(+5.52%)
May 09, 2014	32.26	32.66	31.11	32.01	735,814	-0.42(-1.30%)
May 08, 2014	31.76	35.30	31.76	32.44	1,313,282	-0.92(-2.75%)
May 07, 2014	33.34	33.79	32.13	33.35	852,642	+0.01(+0.02%)
May 06, 2014	33.67	34.20	33.00	33.34	587,769	-0.57(-1.67%)
May 05, 2014	32.92	33.95	32.27	33.91	497,625	+0.69(+2.09%)
May 02, 2014	32.60	33.37	32.60	33.22	629,912	+0.66(+2.03%)
May 01, 2014	31.62	33.19	31.18	32.56	633,630	+0.81(+2.56%)
Apr 30, 2014	31.07	31.79	30.48	31.74	487,472	+0.61(+1.94%)
Apr 29, 2014	31.81	31.87	30.61	31.14	628,617	-0.56(-1.76%)
Apr 28, 2014	32.27	32.38	30.82	31.70	513,333	-0.49(-1.51%)
Apr 25, 2014	32.73	33.01	32.01	32.18	498,852	-0.78(-2.37%)
Apr 24, 2014	32.82	33.19	32.01	32.96	491,733	+0.32(+0.98%)
Apr 23, 2014	32.51	33.32	32.15	32.64	1,577,685	+0.07(+0.22%)
Apr 22, 2014	31.91	32.62	31.89	32.57	791,395	+0.70(+2.20%)
Apr 21, 2014	31.86	32.06	30.82	31.87	682,083	+0.21(+0.65%)
Apr 17, 2014	31.58	31.66	31.66	31.66	520,487	+0.03(+0.10%)
Apr 16, 2014	31.98	32.01	31.16	31.63	524,968	+0.02(+0.08%)
Apr 15, 2014	32.49	32.66	31.12	31.61	958,424	+0.35(+1.12%)
Apr 14, 2014	31.53	32.51	30.89	31.26	767,022	+0.19(+0.62%)
Apr 11, 2014	31.05	31.81	30.30	31.07	1,306,232	-0.33(-1.07%)
Apr 10, 2014	32.26	32.68	31.29	31.40	989,437	-0.68(-2.11%)
Apr 09, 2014	31.50	34.22	31.44	32.08	2,712,196	+2.33(+7.85%)
Apr 08, 2014	28.13	29.97	27.68	29.74	1,118,190	+1.70(+6.05%)
Apr 07, 2014	29.42	29.62	27.60	28.05	1,164,720	-1.62(-5.45%)
Apr 04, 2014	30.36	30.58	29.57	29.66	1,141,546	-0.42(-1.40%)
Apr 03, 2014	31.07	31.46	29.73	30.09	557,281	-0.92(-2.98%)
Apr 02, 2014	30.90	31.05	30.07	31.01	672,203	+0.35(+1.14%)

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.