Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	33.26	33.31	33.23	33.25	54,902	-0.04(-0.12%)
Jun 27, 2014	33.25	33.30	33.24	33.29	17,947	+0.04(+0.12%)
Jun 26, 2014	33.31	33.34	33.25	33.25	31,758	-0.08(-0.23%)
Jun 25, 2014	33.32	33.37	33.31	33.32	40,517	-0.06(-0.17%)
Jun 24, 2014	33.40	33.46	33.38	33.38	54,039	-0.05(-0.15%)
Jun 23, 2014	33.39	33.45	33.39	33.43	57,834	+0.00(+0.00%)
Jun 20, 2014	33.46	33.51	33.41	33.43	210,144	-0.03(-0.09%)
Jun 19, 2014	33.39	33.51	33.39	33.46	209,467	+0.00(+0.00%)
Jun 18, 2014	33.47	33.58	33.42	33.46	23,510	-0.05(-0.14%)
Jun 17, 2014	33.51	33.56	33.49	33.51	44,038	+0.05(+0.14%)
Jun 16, 2014	33.50	33.50	33.44	33.46	3,916	+0.04(+0.12%)
Jun 13, 2014	33.49	33.51	33.42	33.42	24,859	+0.02(+0.06%)
Jun 12, 2014	33.51	33.55	33.40	33.40	27,426	-0.10(-0.29%)
Jun 11, 2014	33.53	33.53	33.47	33.50	515	-0.03(-0.09%)
Jun 10, 2014	33.45	33.56	33.49	33.53	24,230	+0.10(+0.29%)
Jun 06, 2014	33.37	33.46	33.30	33.43	24,635	+0.01(+0.03%)
Jun 05, 2014	33.47	33.47	33.42	33.42	8,351	-0.05(-0.14%)
Jun 04, 2014	33.49	33.51	33.46	33.47	8,766	+0.03(+0.09%)
Jun 03, 2014	33.44	33.46	33.36	33.44	16,801	+0.07(+0.20%)
Jun 02, 2014	33.34	33.42	33.30	33.37	16,131	+0.08(+0.23%)
May 29, 2014	33.30	33.30	33.30	33.30	0	+0.03(+0.09%)
May 28, 2014	33.37	33.37	33.27	33.27	29,995	-0.13(-0.38%)
May 27, 2014	33.49	33.49	33.39	33.39	7,839	-0.01(-0.03%)
May 23, 2014	33.47	33.40	33.40	33.40	14,327	-0.06(-0.17%)
May 22, 2014	33.49	33.49	33.43	33.46	16,389	+0.03(+0.09%)
May 21, 2014	33.39	33.52	33.39	33.43	40,115	+0.03(+0.09%)
May 20, 2014	33.44	33.44	33.38	33.40	30,715	-0.03(-0.09%)
May 19, 2014	33.44	33.44	33.41	33.43	7,009	+0.08(+0.23%)
May 16, 2014	33.40	33.40	33.35	33.35	699	-0.02(-0.07%)
May 15, 2014	33.38	33.38	33.38	33.38	265	-0.16(-0.48%)
May 14, 2014	33.54	33.54	33.54	33.54	103	-0.05(-0.14%)
May 12, 2014	33.59	33.59	33.59	33.59	24,017	+0.03(+0.09%)
May 09, 2014	33.57	33.57	33.56	33.56	1,030	-0.01(-0.02%)
May 07, 2014	33.57	33.57	33.57	33.57	618	-0.01(-0.03%)
May 06, 2014	33.63	33.63	33.56	33.58	12,266	-0.04(-0.12%)
May 05, 2014	33.64	33.64	33.60	33.62	5,566	+0.06(+0.17%)
May 02, 2014	33.78	33.78	33.53	33.56	5,515	-0.06(-0.17%)
May 01, 2014	33.60	33.63	33.57	33.62	15,511	-0.15(-0.43%)
Apr 30, 2014	33.76	33.76	33.76	33.76	1	+0.00(+0.00%)
Apr 29, 2014	33.79	33.79	33.74	33.76	1,237	+0.03(+0.09%)
Apr 28, 2014	33.76	33.76	33.72	33.73	14,224	+0.04(+0.12%)
Apr 25, 2014	33.69	33.69	33.69	33.69	128	-0.12(-0.34%)
Apr 21, 2014	33.81	33.81	33.81	33.81	0	+0.02(+0.06%)
Apr 17, 2014	33.83	33.79	33.79	33.79	11,957	+0.02(+0.06%)
Apr 16, 2014	33.77	33.77	33.77	33.77	51	+0.00(+0.00%)
Apr 14, 2014	33.76	33.77	33.77	33.77	6,081	+0.05(+0.14%)
Apr 11, 2014	33.72	33.72	33.72	33.72	77	+0.00(+0.00%)
Apr 10, 2014	33.72	33.72	33.72	33.72	309	-0.14(-0.40%)
Apr 09, 2014	33.86	33.91	33.86	33.86	3,830	+0.02(+0.06%)
Apr 08, 2014	33.94	33.94	33.84	33.84	12,418	-0.01(-0.03%)
Apr 07, 2014	33.85	33.85	33.82	33.85	1,230	-0.04(-0.11%)
Apr 04, 2014	33.89	33.89	33.89	33.89	417	-0.17(-0.51%)
Apr 02, 2014	34.03	34.06	34.06	34.06	412	+0.07(+0.20%)

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.