Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	31.79	33.30	31.71	33.25	2,131,481	+1.54(+4.86%)
Jun 27, 2014	30.51	31.89	30.33	31.71	1,520,372	+1.01(+3.29%)
Jun 26, 2014	30.15	30.76	30.09	30.70	565,181	+0.41(+1.35%)
Jun 25, 2014	30.75	31.65	30.22	30.29	1,727,944	-0.67(-2.16%)
Jun 24, 2014	29.95	31.56	29.78	30.96	1,301,731	+1.23(+4.14%)
Jun 23, 2014	30.00	30.48	29.67	29.73	938,958	-0.04(-0.13%)
Jun 20, 2014	28.26	29.93	28.10	29.77	2,279,880	+1.65(+5.87%)
Jun 19, 2014	28.21	28.42	27.71	28.12	652,124	+0.07(+0.25%)
Jun 18, 2014	28.41	28.48	27.52	28.05	909,888	-0.53(-1.85%)
Jun 17, 2014	28.04	28.92	27.85	28.58	715,725	+0.75(+2.69%)
Jun 16, 2014	27.59	28.04	27.34	27.83	398,914	+0.08(+0.29%)
Jun 13, 2014	27.35	28.33	27.19	27.75	621,325	+0.24(+0.87%)
Jun 12, 2014	28.18	28.30	27.38	27.51	641,399	-0.64(-2.27%)
Jun 11, 2014	28.14	28.62	27.83	28.15	615,772	-0.17(-0.60%)
Jun 10, 2014	28.55	28.55	27.76	28.32	656,150	-0.11(-0.39%)
Jun 06, 2014	28.74	28.83	28.33	28.43	485,670	-0.07(-0.25%)
Jun 05, 2014	28.99	28.99	28.27	28.50	583,487	-0.19(-0.66%)
Jun 04, 2014	28.22	28.82	28.02	28.69	706,257	+0.36(+1.27%)
Jun 03, 2014	27.81	28.46	27.80	28.33	1,155,438	+0.16(+0.57%)
Jun 02, 2014	27.62	28.20	27.09	28.17	937,278	+0.20(+0.72%)
May 30, 2014	28.61	28.61	27.64	27.97	1,003,033	-0.54(-1.89%)
May 29, 2014	28.70	28.99	28.41	28.51	519,520	+0.02(+0.07%)
May 28, 2014	29.51	29.62	28.46	28.49	1,039,293	-0.79(-2.70%)
May 27, 2014	28.69	29.40	28.41	29.28	1,028,023	+0.95(+3.35%)
May 23, 2014	28.31	28.33	28.33	28.33	620,000	-0.02(-0.07%)
May 22, 2014	28.13	28.91	28.13	28.35	778,765	+0.31(+1.11%)
May 21, 2014	27.23	28.22	27.02	28.04	971,125	+1.10(+4.08%)
May 20, 2014	27.38	27.68	26.77	26.94	818,715	-0.38(-1.41%)
May 19, 2014	26.94	27.90	26.86	27.32	806,589	+0.52(+1.92%)
May 16, 2014	26.76	26.89	26.45	26.81	574,050	+0.00(+0.00%)
May 15, 2014	26.53	26.86	25.90	26.81	863,295	+0.07(+0.26%)
May 14, 2014	26.84	26.91	26.42	26.74	741,360	-0.16(-0.59%)
May 13, 2014	25.99	26.98	25.92	26.90	703,094	+1.05(+4.06%)
May 12, 2014	26.20	26.34	25.07	25.85	945,533	+0.03(+0.12%)
May 09, 2014	25.47	26.95	24.96	25.82	1,476,740	+1.12(+4.53%)
May 08, 2014	25.87	25.87	24.66	24.70	680,843	-1.11(-4.30%)
May 07, 2014	25.54	25.84	24.75	25.81	1,012,037	+0.43(+1.69%)
May 06, 2014	25.12	25.83	24.26	25.38	764,666	-0.02(-0.08%)
May 05, 2014	24.50	25.47	24.27	25.40	1,254,821	+0.66(+2.67%)
May 02, 2014	25.11	25.18	24.45	24.74	489,638	-0.24(-0.96%)
May 01, 2014	25.17	25.26	24.53	24.98	635,347	-0.24(-0.95%)
Apr 30, 2014	24.91	25.24	24.50	25.22	636,081	+0.47(+1.90%)
Apr 29, 2014	24.64	24.97	24.27	24.75	511,515	+0.34(+1.39%)
Apr 28, 2014	24.07	24.67	23.49	24.41	689,317	+0.50(+2.09%)
Apr 25, 2014	24.03	24.43	23.80	23.91	590,639	-0.38(-1.56%)
Apr 24, 2014	24.11	24.49	23.51	24.29	467,570	+0.25(+1.04%)
Apr 23, 2014	24.69	24.79	23.82	24.04	700,980	-0.61(-2.47%)
Apr 22, 2014	24.10	25.09	24.01	24.65	846,143	+1.00(+4.25%)
Apr 21, 2014	22.95	23.65	22.81	23.64	564,307	+0.84(+3.66%)
Apr 17, 2014	22.75	22.81	22.81	22.81	674,500	+0.10(+0.44%)
Apr 16, 2014	21.87	22.75	21.44	22.71	578,907	+1.10(+5.09%)
Apr 15, 2014	21.69	22.14	20.71	21.61	862,132	-0.07(-0.32%)
Apr 14, 2014	21.77	22.20	21.34	21.68	907,833	+0.05(+0.23%)
Apr 11, 2014	21.27	22.00	20.96	21.63	1,027,780	+0.10(+0.46%)
Apr 10, 2014	21.99	21.99	21.26	21.53	1,243,279	-0.48(-2.18%)
Apr 09, 2014	21.12	22.05	21.03	22.01	1,018,461	+0.95(+4.51%)
Apr 08, 2014	20.92	21.23	20.52	21.06	713,700	+0.13(+0.62%)
Apr 07, 2014	21.08	21.58	20.61	20.93	823,009	-0.17(-0.81%)
Apr 04, 2014	21.89	22.03	21.02	21.10	756,406	-0.60(-2.76%)
Apr 03, 2014	21.59	21.78	21.12	21.70	714,857	+0.03(+0.14%)
Apr 02, 2014	22.11	22.25	21.44	21.67	674,488	-0.45(-2.03%)

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.