Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	28.23	28.64	28.04	28.54	5,692,528	+0.36(+1.29%)
Jun 27, 2014	27.90	28.20	27.77	28.17	3,421,398	+0.25(+0.90%)
Jun 26, 2014	27.61	27.94	27.54	27.92	4,053,153	+0.22(+0.81%)
Jun 25, 2014	27.50	27.76	27.50	27.70	3,481,216	+0.10(+0.35%)
Jun 24, 2014	27.42	27.68	27.38	27.60	3,555,364	+0.22(+0.79%)
Jun 23, 2014	27.75	27.83	27.26	27.38	4,728,166	-0.38(-1.39%)
Jun 20, 2014	27.94	28.03	27.75	27.77	4,551,632	-0.11(-0.40%)
Jun 19, 2014	27.46	27.94	27.42	27.88	4,916,270	+0.42(+1.53%)
Jun 18, 2014	26.71	27.49	26.68	27.46	5,868,725	+0.68(+2.53%)
Jun 17, 2014	26.75	26.87	26.60	26.78	5,430,153	+0.20(+0.76%)
Jun 16, 2014	26.46	26.87	26.35	26.58	3,503,272	+0.10(+0.40%)
Jun 13, 2014	26.30	26.55	26.15	26.47	3,140,788	+0.15(+0.56%)
Jun 12, 2014	26.29	26.42	25.93	26.33	3,019,075	-0.04(-0.16%)
Jun 11, 2014	26.90	26.90	26.26	26.37	5,010,249	-0.27(-1.02%)
Jun 10, 2014	26.74	26.84	26.54	26.64	3,567,048	-0.46(-1.70%)
Jun 06, 2014	27.28	27.40	27.05	27.10	2,774,479	-0.23(-0.84%)
Jun 05, 2014	26.98	27.34	26.91	27.33	3,976,082	+0.35(+1.30%)
Jun 04, 2014	27.10	27.12	26.82	26.98	4,830,029	-0.16(-0.59%)
Jun 03, 2014	27.14	27.19	27.01	27.14	4,710,729	+0.04(+0.15%)
Jun 02, 2014	27.00	27.19	26.83	27.10	4,587,200	+0.10(+0.38%)
May 30, 2014	26.68	27.01	26.63	27.00	6,133,644	+0.32(+1.19%)
May 29, 2014	26.54	26.68	26.39	26.68	6,760,092	+0.21(+0.81%)
May 28, 2014	26.01	26.48	25.90	26.47	7,956,349	+0.58(+2.25%)
May 27, 2014	25.92	26.14	25.61	25.88	8,593,298	-0.03(-0.13%)
May 23, 2014	26.02	25.92	25.92	25.92	3,870,115	-0.14(-0.55%)
May 22, 2014	25.84	26.18	25.82	26.06	3,012,668	+0.24(+0.93%)
May 21, 2014	25.83	25.86	25.59	25.82	5,458,215	+0.06(+0.24%)
May 20, 2014	25.86	26.02	25.58	25.76	6,334,506	+0.00(+0.00%)
May 19, 2014	26.15	26.19	25.74	25.76	4,894,335	-0.44(-1.67%)
May 16, 2014	26.31	26.35	26.00	26.20	7,304,009	-0.12(-0.47%)
May 15, 2014	26.55	26.67	26.25	26.32	3,708,692	-0.18(-0.68%)
May 14, 2014	26.51	26.75	26.33	26.50	4,393,431	+0.01(+0.05%)
May 13, 2014	26.38	26.58	26.28	26.49	6,068,382	+0.11(+0.42%)
May 12, 2014	26.86	26.86	26.24	26.38	8,553,390	-0.21(-0.81%)
May 09, 2014	27.06	27.23	26.58	26.59	5,639,722	-0.55(-2.04%)
May 08, 2014	27.71	27.71	27.10	27.14	4,696,315	-0.49(-1.78%)
May 07, 2014	27.21	27.68	27.19	27.64	4,409,180	+0.42(+1.53%)
May 06, 2014	27.44	27.53	27.13	27.22	4,960,221	-0.24(-0.86%)
May 05, 2014	26.95	27.49	26.92	27.46	5,668,190	+0.51(+1.88%)
May 02, 2014	27.64	27.70	26.73	26.95	7,914,176	-1.09(-3.88%)
May 01, 2014	28.43	28.66	27.64	28.04	8,998,171	-0.35(-1.24%)
Apr 30, 2014	28.03	28.68	27.96	28.39	11,361,964	+0.37(+1.31%)
Apr 29, 2014	28.18	28.33	27.98	28.02	4,151,687	-0.13(-0.47%)
Apr 28, 2014	27.87	28.17	27.82	28.16	4,602,915	+0.27(+0.97%)
Apr 25, 2014	27.53	27.90	27.51	27.89	3,530,345	+0.33(+1.18%)
Apr 24, 2014	27.41	27.61	27.14	27.56	3,937,119	+0.26(+0.96%)
Apr 23, 2014	27.27	27.66	27.20	27.30	7,809,378	+0.11(+0.41%)
Apr 22, 2014	27.26	27.33	27.01	27.19	3,823,714	-0.14(-0.51%)
Apr 21, 2014	27.43	27.50	27.17	27.33	3,781,133	+0.00(+0.00%)
Apr 17, 2014	27.41	27.33	27.33	27.33	3,290,752	-0.13(-0.48%)
Apr 16, 2014	27.51	27.57	27.37	27.46	7,054,397	+0.02(+0.08%)
Apr 15, 2014	27.18	27.63	27.18	27.44	6,414,442	+0.20(+0.74%)
Apr 14, 2014	26.96	27.24	26.81	27.23	4,803,105	+0.34(+1.26%)
Apr 11, 2014	26.67	27.02	26.58	26.90	4,314,193	+0.20(+0.75%)
Apr 10, 2014	26.76	26.92	26.58	26.69	5,364,122	-0.12(-0.46%)
Apr 09, 2014	26.74	26.98	26.51	26.82	9,688,473	+0.24(+0.89%)
Apr 08, 2014	26.50	26.68	26.09	26.58	9,520,303	+0.08(+0.29%)
Apr 07, 2014	26.68	26.89	26.50	26.51	7,933,386	-0.15(-0.57%)
Apr 04, 2014	26.45	27.11	26.44	26.66	7,826,326	+0.26(+0.97%)
Apr 03, 2014	26.11	26.47	26.03	26.40	3,719,021	+0.35(+1.33%)
Apr 02, 2014	26.11	26.11	25.88	26.06	3,259,698	+0.00(+0.00%)

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.