Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	34.56	34.80	34.48	34.76	1,918,888	+0.27(+0.78%)
Jun 27, 2014	34.49	34.50	34.24	34.49	2,581,018	+0.00(+0.00%)
Jun 26, 2014	34.83	34.83	34.10	34.49	1,478,413	-0.22(-0.63%)
Jun 25, 2014	34.52	34.81	34.49	34.71	1,553,339	+0.02(+0.06%)
Jun 24, 2014	34.91	35.10	34.60	34.69	1,791,334	-0.24(-0.69%)
Jun 23, 2014	35.08	35.17	34.83	34.93	1,434,267	-0.11(-0.31%)
Jun 20, 2014	34.95	35.21	34.71	35.04	6,991,535	-0.03(-0.09%)
Jun 19, 2014	35.32	35.32	34.71	35.07	2,605,506	+0.36(+1.04%)
Jun 18, 2014	34.83	34.91	34.42	34.71	2,106,966	-0.15(-0.43%)
Jun 17, 2014	34.39	34.94	34.38	34.86	2,202,762	+0.34(+0.98%)
Jun 16, 2014	33.98	34.53	33.90	34.52	2,918,315	+0.52(+1.53%)
Jun 13, 2014	34.04	34.25	33.88	34.00	1,652,461	+0.04(+0.12%)
Jun 12, 2014	33.84	34.04	33.74	33.96	2,020,295	+0.02(+0.06%)
Jun 11, 2014	33.83	34.03	33.70	33.94	1,607,953	+0.05(+0.15%)
Jun 10, 2014	33.62	33.93	33.47	33.89	1,993,281	+0.07(+0.21%)
Jun 06, 2014	34.00	34.01	33.76	33.82	1,928,706	-0.06(-0.18%)
Jun 05, 2014	33.66	33.93	33.43	33.88	6,883,671	+0.36(+1.07%)
Jun 04, 2014	33.21	33.71	33.21	33.52	3,194,047	+0.14(+0.42%)
Jun 03, 2014	33.00	33.48	32.99	33.38	2,986,965	+0.27(+0.82%)
Jun 02, 2014	33.18	33.21	32.62	33.11	2,503,986	-0.02(-0.06%)
May 30, 2014	33.33	33.34	32.82	33.13	2,609,211	-0.12(-0.36%)
May 29, 2014	33.27	33.40	33.12	33.25	2,001,058	+0.00(+0.00%)
May 28, 2014	33.26	33.44	33.09	33.25	1,592,576	-0.02(-0.06%)
May 27, 2014	33.47	33.50	33.16	33.27	2,334,030	-0.04(-0.12%)
May 23, 2014		33.31	33.31	33.31	0	+0.31(+0.94%)
May 22, 2014	33.00	33.09	32.74	33.00	3,574,413	+0.00(+0.00%)
May 21, 2014	33.03	33.22	32.87	33.00	2,121,577	+0.03(+0.09%)
May 20, 2014	33.15	33.22	32.82	32.97	2,893,688	-0.18(-0.54%)
May 19, 2014	33.09	33.50	32.99	33.15	3,800,201	+0.38(+1.16%)
May 16, 2014	32.33	32.92	32.27	32.77	3,891,804	+0.27(+0.83%)
May 15, 2014	32.62	32.75	32.05	32.50	3,922,366	+0.07(+0.22%)
May 14, 2014	32.58	32.88	32.38	32.43	3,421,695	-0.18(-0.55%)
May 13, 2014	32.81	33.00	32.59	32.61	2,948,250	-0.20(-0.61%)
May 12, 2014	32.53	32.92	32.53	32.81	2,831,035	+0.43(+1.33%)
May 09, 2014	32.16	32.47	31.88	32.38	2,860,065	+0.23(+0.72%)
May 08, 2014	32.10	32.84	32.01	32.15	3,002,301	-0.17(-0.53%)
May 07, 2014	32.13	32.34	31.89	32.32	3,510,143	+0.22(+0.69%)
May 06, 2014	32.45	32.51	32.08	32.10	3,125,666	-0.37(-1.14%)
May 05, 2014	31.92	32.54	31.82	32.47	3,646,603	+0.34(+1.06%)
May 02, 2014	32.17	32.25	31.78	32.13	6,441,401	+0.05(+0.16%)
May 01, 2014	33.03	33.03	32.03	32.08	5,690,866	-0.44(-1.35%)
Apr 30, 2014	32.49	32.70	32.28	32.52	3,739,269	-0.12(-0.37%)
Apr 29, 2014	32.74	32.96	32.37	32.64	3,412,427	+0.08(+0.25%)
Apr 28, 2014	33.43	33.47	32.13	32.56	7,522,393	-0.53(-1.60%)
Apr 25, 2014	35.46	35.50	32.66	33.09	9,525,628	-1.05(-3.08%)
Apr 24, 2014	33.51	34.38	33.48	34.14	4,950,715	-0.22(-0.64%)
Apr 23, 2014	34.68	34.79	34.32	34.36	1,887,312	-0.38(-1.09%)
Apr 22, 2014	34.47	34.92	34.20	34.74	2,344,884	+0.12(+0.35%)
Apr 21, 2014	34.52	34.72	34.15	34.62	1,618,136	+0.16(+0.46%)
Apr 17, 2014		34.46	34.46	34.46	0	+0.48(+1.41%)
Apr 16, 2014	34.28	34.29	33.55	33.98	3,508,161	-0.13(-0.38%)
Apr 15, 2014	33.96	34.26	33.63	34.11	3,322,908	+0.15(+0.44%)
Apr 14, 2014	34.16	34.24	33.53	33.96	2,627,071	+0.15(+0.44%)
Apr 11, 2014	34.26	34.53	33.73	33.81	2,273,938	-0.64(-1.86%)
Apr 10, 2014	35.33	35.52	34.42	34.45	3,523,564	-0.92(-2.60%)
Apr 09, 2014	35.16	35.44	34.99	35.37	2,713,669	+0.30(+0.86%)
Apr 08, 2014	34.47	35.08	34.30	35.07	3,433,234	+0.56(+1.62%)
Apr 07, 2014	34.87	35.09	34.28	34.51	2,764,627	-0.40(-1.13%)
Apr 04, 2014	36.56	36.64	34.86	34.91	4,029,645	-1.49(-4.11%)
Apr 03, 2014	36.37	37.16	36.20	36.40	5,483,550	+0.30(+0.83%)
Apr 02, 2014	36.48	36.54	36.01	36.10	2,475,883	-0.33(-0.91%)

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.