Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	40.17	42.01	40.10	41.67	977,969	+1.35(+3.34%)
Jun 27, 2014	39.24	40.66	39.24	40.32	1,374,466	+1.21(+3.10%)
Jun 26, 2014	39.34	39.86	38.21	39.11	753,953	-0.30(-0.76%)
Jun 25, 2014	34.55	40.91	34.47	39.41	3,568,472	+4.68(+13.49%)
Jun 24, 2014	34.65	35.51	34.47	34.72	473,783	-0.14(-0.39%)
Jun 23, 2014	35.10	35.15	34.54	34.86	458,571	-0.24(-0.69%)
Jun 20, 2014	35.90	36.08	34.72	35.10	442,164	-0.61(-1.70%)
Jun 19, 2014	36.54	36.85	35.59	35.71	383,599	-1.12(-3.05%)
Jun 18, 2014	36.25	37.14	35.74	36.83	406,239	+0.48(+1.31%)
Jun 17, 2014	36.97	37.13	36.14	36.35	495,641	-0.77(-2.09%)
Jun 16, 2014	37.03	37.39	36.73	37.13	297,928	+0.13(+0.35%)
Jun 13, 2014	36.09	37.19	35.75	37.00	734,520	+1.01(+2.80%)
Jun 12, 2014	36.80	36.85	35.62	35.99	689,270	-0.90(-2.45%)
Jun 11, 2014	37.14	37.36	36.62	36.90	334,747	-0.41(-1.10%)
Jun 10, 2014	37.19	37.36	36.53	37.31	331,714	+0.01(+0.02%)
Jun 06, 2014	36.95	37.98	36.33	37.30	557,785	-0.32(-0.86%)
Jun 05, 2014	37.36	38.15	37.14	37.62	486,925	+0.29(+0.78%)
Jun 04, 2014	37.33	37.57	36.77	37.33	378,904	-0.31(-0.84%)
Jun 03, 2014	37.40	37.93	36.69	37.65	346,976	-0.06(-0.15%)
Jun 02, 2014	37.56	38.44	37.37	37.70	521,848	+0.19(+0.52%)
May 30, 2014	37.56	37.76	36.59	37.51	1,179,299	+0.06(+0.17%)
May 29, 2014	37.22	37.45	36.77	37.44	394,545	+0.36(+0.98%)
May 28, 2014	36.97	37.45	36.70	37.08	591,564	+0.14(+0.37%)
May 27, 2014	36.43	36.96	35.91	36.94	634,437	+0.75(+2.07%)
May 23, 2014	35.68	36.19	36.19	36.19	487,532	+0.25(+0.70%)
May 22, 2014	35.86	36.82	35.25	35.94	273,356	+0.07(+0.20%)
May 21, 2014	34.89	36.11	34.59	35.87	594,533	+1.28(+3.69%)
May 20, 2014	35.01	35.28	34.25	34.59	532,748	-0.45(-1.29%)
May 19, 2014	33.92	35.47	33.92	35.05	643,297	+1.05(+3.09%)
May 16, 2014	32.75	34.01	32.12	34.00	599,822	+1.16(+3.54%)
May 15, 2014	32.32	33.23	31.49	32.83	740,710	+0.23(+0.69%)
May 14, 2014	32.32	33.75	32.32	32.61	468,767	-0.65(-1.97%)
May 13, 2014	34.16	34.72	32.67	33.26	1,030,140	-0.85(-2.50%)
May 12, 2014	32.56	34.73	32.20	34.11	1,049,669	+1.79(+5.52%)
May 09, 2014	32.58	32.98	31.42	32.33	728,641	-0.43(-1.30%)
May 08, 2014	32.07	35.64	32.07	32.76	1,300,480	-0.93(-2.75%)
May 07, 2014	33.66	34.12	32.45	33.68	844,330	+0.01(+0.02%)
May 06, 2014	34.00	34.54	33.33	33.67	582,039	-0.57(-1.67%)
May 05, 2014	33.25	34.28	32.59	34.24	492,774	+0.70(+2.09%)
May 02, 2014	32.92	33.70	32.92	33.54	623,771	+0.67(+2.03%)
May 01, 2014	31.93	33.52	31.48	32.88	627,453	+0.82(+2.56%)
Apr 30, 2014	31.37	32.10	30.78	32.06	482,720	+0.61(+1.94%)
Apr 29, 2014	32.12	32.18	30.91	31.44	622,489	-0.56(-1.76%)
Apr 28, 2014	32.59	32.70	31.12	32.01	508,329	-0.49(-1.51%)
Apr 25, 2014	33.05	33.33	32.32	32.50	493,989	-0.79(-2.37%)
Apr 24, 2014	33.14	33.52	32.33	33.29	486,939	+0.32(+0.98%)
Apr 23, 2014	32.83	33.65	32.47	32.96	1,562,305	+0.07(+0.22%)
Apr 22, 2014	32.22	32.94	32.20	32.89	783,680	+0.71(+2.20%)
Apr 21, 2014	32.18	32.38	31.12	32.18	675,434	+0.21(+0.65%)
Apr 17, 2014	31.89	31.98	31.98	31.98	515,413	+0.03(+0.10%)
Apr 16, 2014	32.30	32.33	31.46	31.94	519,850	+0.02(+0.08%)
Apr 15, 2014	32.81	32.98	31.43	31.92	949,081	+0.35(+1.12%)
Apr 14, 2014	31.84	32.83	31.19	31.56	759,545	+0.19(+0.62%)
Apr 11, 2014	31.36	32.13	30.60	31.37	1,293,498	-0.34(-1.07%)
Apr 10, 2014	32.58	33.00	31.60	31.71	979,792	-0.68(-2.11%)
Apr 09, 2014	31.81	34.56	31.75	32.39	2,685,756	+2.36(+7.85%)
Apr 08, 2014	28.41	30.26	27.95	30.04	1,107,289	+1.71(+6.05%)
Apr 07, 2014	29.71	29.92	27.87	28.32	1,153,366	-1.63(-5.45%)
Apr 04, 2014	30.66	30.88	29.86	29.96	1,130,418	-0.43(-1.40%)
Apr 03, 2014	31.38	31.77	30.03	30.38	551,848	-0.93(-2.98%)
Apr 02, 2014	31.20	31.36	30.37	31.32	665,650	+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.