Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	30.46	30.72	29.66	30.45	633,459	-0.03(-0.10%)
Jun 27, 2014	29.79	30.65	29.25	30.48	1,326,402	+0.83(+2.80%)
Jun 26, 2014	29.85	29.92	29.21	29.65	698,358	-0.20(-0.67%)
Jun 25, 2014	29.88	30.23	29.09	29.85	903,852	-0.02(-0.07%)
Jun 24, 2014	31.42	31.66	29.75	29.87	1,344,919	-1.35(-4.32%)
Jun 23, 2014	31.53	31.82	30.80	31.22	1,150,914	-0.60(-1.89%)
Jun 20, 2014	32.51	32.54	31.16	31.82	2,979,645	-0.73(-2.24%)
Jun 19, 2014	31.89	32.60	31.81	32.55	492,174	+0.77(+2.42%)
Jun 18, 2014	31.58	32.19	31.50	31.78	566,851	+0.22(+0.70%)
Jun 17, 2014	31.77	31.77	31.16	31.56	901,594	-0.13(-0.41%)
Jun 16, 2014	32.15	32.24	31.16	31.69	705,933	-0.32(-1.00%)
Jun 13, 2014	32.00	32.09	31.18	32.01	1,244,382	-0.01(-0.03%)
Jun 12, 2014	32.26	32.36	31.11	32.02	1,336,478	-0.27(-0.84%)
Jun 11, 2014	32.01	32.82	31.61	32.29	503,195	+0.20(+0.62%)
Jun 10, 2014	32.71	32.94	31.95	32.09	750,650	-0.96(-2.90%)
Jun 06, 2014	33.44	33.82	32.62	33.05	1,128,426	-0.27(-0.81%)
Jun 05, 2014	33.47	34.00	33.09	33.32	765,575	+0.12(+0.36%)
Jun 04, 2014	32.59	33.29	32.11	33.20	1,123,006	+0.61(+1.87%)
Jun 03, 2014	31.45	33.00	31.26	32.59	1,050,368	+1.20(+3.82%)
Jun 02, 2014	33.09	34.34	30.77	31.39	1,418,298	-0.34(-1.07%)
May 30, 2014	31.31	31.98	30.97	31.73	938,073	+0.63(+2.03%)
May 29, 2014	30.39	31.20	30.19	31.10	465,923	+0.77(+2.54%)
May 28, 2014	30.49	30.89	29.90	30.33	762,633	-0.03(-0.10%)
May 27, 2014	30.21	30.41	29.73	30.36	635,545	+0.15(+0.50%)
May 23, 2014	30.31	30.21	30.21	30.21	365,600	-0.14(-0.46%)
May 22, 2014	30.98	31.98	30.14	30.35	354,178	-0.63(-2.03%)
May 21, 2014	30.97	31.35	30.63	30.98	339,162	+0.40(+1.31%)
May 20, 2014	30.82	30.95	30.31	30.58	197,091	-0.20(-0.65%)
May 19, 2014	30.88	31.18	30.71	30.78	329,533	+0.08(+0.26%)
May 16, 2014	31.00	31.36	30.41	30.70	417,675	-0.25(-0.81%)
May 15, 2014	30.06	31.14	29.49	30.95	527,707	+1.00(+3.34%)
May 14, 2014	30.57	31.00	29.80	29.95	762,909	-0.54(-1.77%)
May 13, 2014	30.09	30.99	29.10	30.49	1,454,534	+1.65(+5.72%)
May 12, 2014	28.63	28.96	28.37	28.84	394,004	+0.28(+0.98%)
May 09, 2014	29.02	29.32	28.50	28.56	929,299	-0.49(-1.69%)
May 08, 2014	29.90	30.00	28.87	29.05	1,586,755	-0.94(-3.13%)
May 07, 2014	28.76	30.00	28.12	29.99	1,497,525	+1.21(+4.20%)
May 06, 2014	29.41	29.99	28.67	28.78	494,017	-0.50(-1.71%)
May 05, 2014	29.27	29.79	28.79	29.28	471,766	+0.08(+0.27%)
May 02, 2014	28.95	29.86	28.89	29.20	886,052	+0.20(+0.69%)
May 01, 2014	29.61	29.99	28.99	29.00	1,221,117	-0.70(-2.36%)
Apr 30, 2014	29.62	29.76	28.61	29.70	1,868,332	-0.06(-0.20%)
Apr 29, 2014	30.37	30.66	29.68	29.76	939,925	-0.55(-1.81%)
Apr 28, 2014	30.80	31.49	30.03	30.31	1,068,620	-0.56(-1.81%)
Apr 25, 2014	32.00	32.03	30.25	30.87	862,785	-1.18(-3.68%)
Apr 24, 2014	31.84	32.09	31.15	32.05	576,137	+0.51(+1.62%)
Apr 23, 2014	31.10	31.91	30.80	31.54	501,964	+0.48(+1.55%)
Apr 22, 2014	30.02	31.24	29.99	31.06	773,297	+0.73(+2.41%)
Apr 21, 2014	30.33	30.59	29.90	30.33	638,727	+0.13(+0.43%)
Apr 17, 2014	29.48	30.20	30.20	30.20	737,300	+0.85(+2.90%)
Apr 16, 2014	28.48	29.45	28.31	29.35	573,324	+0.89(+3.13%)
Apr 15, 2014	28.72	29.08	27.50	28.46	1,061,864	-0.09(-0.32%)
Apr 14, 2014	28.81	29.19	27.82	28.55	1,155,144	+0.03(+0.11%)
Apr 11, 2014	28.45	29.38	28.34	28.52	1,575,630	+0.09(+0.32%)
Apr 10, 2014	28.78	29.56	28.11	28.43	896,866	-0.46(-1.59%)
Apr 09, 2014	28.24	29.33	28.15	28.89	1,182,762	+0.86(+3.07%)
Apr 08, 2014	26.86	28.25	26.62	28.03	896,775	+1.13(+4.20%)
Apr 07, 2014	27.02	27.44	26.52	26.90	417,903	-0.15(-0.55%)
Apr 04, 2014	27.15	27.94	26.94	27.05	1,073,247	+0.11(+0.41%)
Apr 03, 2014	26.95	27.50	26.40	26.94	1,006,346	+0.14(+0.52%)
Apr 02, 2014	26.72	27.36	26.71	26.80	316,900	+0.12(+0.45%)

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.