Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	34.93	35.05	34.92	35.01	757,967	+0.02(+0.05%)
Jun 27, 2014	34.79	35.00	34.79	35.00	113,787	+0.12(+0.34%)
Jun 26, 2014	34.91	34.92	34.67	34.88	180,513	-0.08(-0.24%)
Jun 25, 2014	34.81	35.00	34.74	34.96	292,065	+0.07(+0.19%)
Jun 24, 2014	35.05	35.24	34.89	34.89	2,726,027	-0.23(-0.66%)
Jun 23, 2014	35.08	35.18	35.00	35.13	486,446	+0.03(+0.07%)
Jun 20, 2014	35.05	35.13	35.01	35.10	235,361	+0.12(+0.35%)
Jun 19, 2014	35.06	35.06	34.86	34.98	199,099	-0.07(-0.19%)
Jun 18, 2014	34.84	35.08	34.72	35.05	307,368	+0.21(+0.60%)
Jun 17, 2014	34.51	34.88	34.47	34.84	186,748	+0.30(+0.86%)
Jun 16, 2014	34.57	34.62	34.44	34.54	1,587,145	-0.14(-0.40%)
Jun 13, 2014	34.71	34.79	34.61	34.68	211,214	+0.00(+0.00%)
Jun 12, 2014	34.82	34.86	34.61	34.68	204,088	-0.18(-0.52%)
Jun 11, 2014	34.96	34.96	34.77	34.86	628,078	-0.22(-0.62%)
Jun 10, 2014	35.00	35.08	34.98	35.08	484,308	+0.03(+0.10%)
Jun 06, 2014	34.84	35.05	34.84	35.04	885,327	+0.22(+0.64%)
Jun 05, 2014	34.54	34.82	34.38	34.82	808,229	+0.35(+1.02%)
Jun 04, 2014	34.24	34.49	34.24	34.47	161,007	+0.11(+0.33%)
Jun 03, 2014	34.22	34.35	34.17	34.35	326,166	+0.03(+0.07%)
Jun 02, 2014	34.23	34.35	34.11	34.33	251,611	+0.11(+0.32%)
May 30, 2014	34.14	34.26	34.12	34.22	360,566	+0.06(+0.17%)
May 29, 2014	34.16	34.19	34.03	34.16	172,829	+0.06(+0.18%)
May 28, 2014	34.18	34.18	34.04	34.10	234,944	-0.11(-0.33%)
May 27, 2014	33.96	34.28	33.96	34.21	784,488	+0.33(+0.98%)
May 23, 2014	33.74	33.88	33.88	33.88	426,638	+0.08(+0.25%)
May 22, 2014	33.68	33.80	33.59	33.80	108,487	+0.16(+0.47%)
May 21, 2014	33.54	33.72	33.52	33.64	140,857	+0.23(+0.70%)
May 20, 2014	33.64	33.64	33.31	33.40	170,719	-0.22(-0.66%)
May 19, 2014	33.35	33.65	33.35	33.62	127,979	+0.17(+0.50%)
May 16, 2014	33.38	33.46	33.21	33.46	194,242	+0.09(+0.26%)
May 15, 2014	33.62	33.63	33.15	33.37	906,433	-0.37(-1.09%)
May 14, 2014	33.94	33.95	33.69	33.74	201,096	-0.25(-0.73%)
May 13, 2014	34.03	34.14	33.97	33.98	149,821	-0.09(-0.26%)
May 12, 2014	33.85	34.09	33.85	34.07	140,755	+0.34(+1.00%)
May 09, 2014	33.69	33.74	33.57	33.74	168,634	+0.00(+0.01%)
May 08, 2014	33.64	33.93	33.64	33.73	197,285	+0.06(+0.19%)
May 07, 2014	33.36	33.68	33.30	33.67	294,557	+0.43(+1.30%)
May 06, 2014	33.64	33.64	33.24	33.24	900,281	-0.44(-1.32%)
May 05, 2014	33.48	33.69	33.39	33.68	356,774	-0.10(-0.29%)
May 02, 2014	33.77	34.02	33.70	33.78	315,452	-0.01(-0.02%)
May 01, 2014	33.66	33.84	33.62	33.79	1,259,353	+0.08(+0.22%)
Apr 30, 2014	33.60	33.75	33.51	33.71	273,094	+0.10(+0.29%)
Apr 29, 2014	33.41	33.64	33.41	33.62	551,281	+0.26(+0.78%)
Apr 28, 2014	33.56	33.57	33.07	33.35	288,264	-0.13(-0.38%)
Apr 25, 2014	33.74	33.75	33.47	33.48	832,126	-0.38(-1.12%)
Apr 24, 2014	33.99	34.02	33.74	33.86	168,965	-0.01(-0.02%)
Apr 23, 2014	33.85	33.89	33.76	33.87	158,771	+0.03(+0.07%)
Apr 22, 2014	33.62	33.92	33.56	33.84	268,574	+0.23(+0.69%)
Apr 21, 2014	33.62	33.67	33.55	33.61	276,619	-0.02(-0.05%)
Apr 17, 2014	33.61	33.63	33.63	33.63	176,375	+0.04(+0.11%)
Apr 16, 2014	33.44	33.60	33.30	33.59	244,077	+0.30(+0.89%)
Apr 15, 2014	33.07	33.32	32.84	33.29	524,384	+0.31(+0.93%)
Apr 14, 2014	33.07	33.13	32.68	32.99	2,390,596	+0.25(+0.76%)
Apr 11, 2014	32.73	33.06	32.65	32.74	676,796	-0.37(-1.10%)
Apr 10, 2014	33.85	33.87	33.09	33.10	2,053,464	-0.74(-2.18%)
Apr 09, 2014	33.67	33.89	33.55	33.84	1,150,093	+0.23(+0.69%)
Apr 08, 2014	33.56	33.66	33.33	33.61	386,403	+0.07(+0.21%)
Apr 07, 2014	33.85	33.98	33.51	33.54	746,441	-0.47(-1.39%)
Apr 04, 2014	34.57	34.60	34.01	34.01	282,737	-0.41(-1.19%)
Apr 03, 2014	34.44	34.50	34.29	34.42	474,739	-0.06(-0.18%)
Apr 02, 2014	34.49	34.53	34.37	34.49	621,960	+0.03(+0.10%)

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.