Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	34.14	34.76	34.00	34.72	2,595,426	+0.73(+2.15%)
Jun 27, 2014	34.13	34.24	33.89	33.99	3,448,910	-0.20(-0.58%)
Jun 26, 2014	34.34	34.43	34.10	34.19	1,779,024	-0.20(-0.58%)
Jun 25, 2014	34.25	34.45	34.14	34.39	2,447,249	+0.03(+0.09%)
Jun 24, 2014	34.50	34.60	34.33	34.36	2,072,138	-0.24(-0.69%)
Jun 23, 2014	34.73	34.88	34.45	34.60	2,128,011	-0.21(-0.60%)
Jun 20, 2014	34.77	34.92	34.69	34.81	4,186,364	+0.09(+0.26%)
Jun 19, 2014	35.05	35.59	34.68	34.72	5,529,612	-0.31(-0.88%)
Jun 18, 2014	34.31	35.06	34.21	35.03	4,946,418	+0.84(+2.46%)
Jun 17, 2014	34.14	34.24	33.91	34.19	4,331,388	+0.04(+0.12%)
Jun 16, 2014	34.23	34.71	34.06	34.15	4,712,283	-0.03(-0.09%)
Jun 13, 2014	34.07	34.25	33.59	34.18	4,791,777	-0.07(-0.20%)
Jun 12, 2014	34.09	34.33	33.70	34.25	2,494,286	+0.10(+0.29%)
Jun 11, 2014	34.72	34.74	34.05	34.15	2,198,464	-0.59(-1.70%)
Jun 10, 2014	34.55	35.15	34.54	34.74	3,122,104	+0.03(+0.09%)
Jun 06, 2014	34.63	35.13	34.58	34.71	2,776,247	+0.15(+0.43%)
Jun 05, 2014	34.38	34.68	34.33	34.56	1,992,814	+0.26(+0.76%)
Jun 04, 2014	34.38	34.52	34.12	34.30	3,161,262	-0.21(-0.61%)
Jun 03, 2014	33.65	35.36	33.54	34.51	8,664,647	+0.96(+2.86%)
Jun 02, 2014	33.88	33.90	33.42	33.55	2,593,126	-0.27(-0.80%)
May 30, 2014	33.36	33.83	33.28	33.82	3,828,048	+0.34(+1.02%)
May 29, 2014	33.83	33.90	33.42	33.48	3,923,905	-0.16(-0.48%)
May 28, 2014	33.22	33.71	33.12	33.64	5,492,476	+0.41(+1.23%)
May 27, 2014	32.65	33.98	32.55	33.23	9,638,514	+1.75(+5.56%)
May 23, 2014	31.47	31.48	31.48	31.48	3,028,000	-0.03(-0.10%)
May 22, 2014	31.50	31.70	31.31	31.51	1,585,163	-0.03(-0.10%)
May 21, 2014	31.29	31.56	31.17	31.54	2,924,531	+0.30(+0.96%)
May 20, 2014	31.46	31.73	31.20	31.24	3,958,171	-0.11(-0.35%)
May 19, 2014	32.14	32.22	31.33	31.35	4,530,557	-0.89(-2.76%)
May 16, 2014	32.24	32.36	32.03	32.24	3,354,849	-0.02(-0.06%)
May 15, 2014	32.42	32.55	32.14	32.26	2,889,071	-0.09(-0.28%)
May 14, 2014	32.58	32.77	32.14	32.35	5,212,538	-0.14(-0.43%)
May 13, 2014	32.99	33.12	32.43	32.49	4,599,218	-0.44(-1.34%)
May 12, 2014	33.54	33.58	32.85	32.93	7,041,519	-0.58(-1.73%)
May 09, 2014	33.76	34.21	33.50	33.51	7,040,697	-0.12(-0.36%)
May 08, 2014	33.82	33.84	33.31	33.63	6,652,529	-0.26(-0.77%)
May 07, 2014	33.01	33.90	32.78	33.89	7,910,991	+1.24(+3.80%)
May 06, 2014	33.11	33.55	32.39	32.65	7,991,914	-0.77(-2.30%)
May 05, 2014	32.95	33.66	32.95	33.42	5,855,451	+0.08(+0.24%)
May 02, 2014	33.75	33.76	33.18	33.34	4,781,498	-0.54(-1.59%)
May 01, 2014	33.81	34.11	33.60	33.88	4,513,332	+0.13(+0.39%)
Apr 30, 2014	34.03	34.09	33.46	33.75	4,740,679	-0.51(-1.49%)
Apr 29, 2014	34.35	34.59	34.14	34.26	2,267,333	-0.07(-0.20%)
Apr 28, 2014	34.60	34.83	34.10	34.33	3,684,627	-0.32(-0.92%)
Apr 25, 2014	34.24	34.80	34.13	34.65	4,021,673	+0.47(+1.38%)
Apr 24, 2014	33.40	34.33	33.19	34.18	5,255,098	+0.89(+2.67%)
Apr 23, 2014	33.51	33.96	33.23	33.29	3,801,041	-0.15(-0.45%)
Apr 22, 2014	33.45	33.61	33.22	33.44	2,402,888	-0.04(-0.12%)
Apr 21, 2014	33.73	33.88	33.26	33.48	2,869,466	-0.13(-0.39%)
Apr 17, 2014	34.02	33.61	33.61	33.61	2,287,400	-0.54(-1.58%)
Apr 16, 2014	34.20	34.41	33.94	34.15	1,620,503	+0.12(+0.35%)
Apr 15, 2014	33.45	34.13	33.29	34.03	4,898,093	+0.72(+2.16%)
Apr 14, 2014	33.28	33.37	33.01	33.31	4,017,344	+0.16(+0.48%)
Apr 11, 2014	33.49	33.75	33.11	33.15	2,553,159	-0.34(-1.02%)
Apr 10, 2014	33.83	34.00	33.44	33.49	3,891,722	-0.26(-0.77%)
Apr 09, 2014	34.23	34.28	33.45	33.75	3,836,614	-0.46(-1.34%)
Apr 08, 2014	33.71	34.40	33.14	34.21	5,013,172	+0.58(+1.72%)
Apr 07, 2014	34.07	34.43	33.62	33.63	3,521,514	-0.40(-1.18%)
Apr 04, 2014	33.96	34.36	33.87	34.03	2,137,417	+0.20(+0.59%)
Apr 03, 2014	33.50	33.87	33.34	33.83	1,759,429	+0.40(+1.20%)
Apr 02, 2014	33.52	33.60	33.28	33.43	2,640,284	-0.09(-0.27%)

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.