Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	31.91	32.06	31.61	32.04	2,701,526	+0.05(+0.16%)
Jun 27, 2014	31.70	32.02	31.70	31.99	4,467,977	+0.18(+0.57%)
Jun 26, 2014	31.69	31.82	31.50	31.81	1,785,288	+0.01(+0.03%)
Jun 25, 2014	31.35	31.82	31.32	31.80	1,911,424	+0.31(+0.98%)
Jun 24, 2014	31.50	31.73	31.35	31.49	3,233,899	+0.02(+0.06%)
Jun 23, 2014	31.09	31.52	31.01	31.47	2,395,454	+0.43(+1.39%)
Jun 20, 2014	30.65	31.06	30.49	31.04	2,438,999	+0.43(+1.40%)
Jun 19, 2014	30.60	30.68	30.37	30.61	1,093,513	+0.13(+0.43%)
Jun 18, 2014	30.47	30.55	30.09	30.48	1,440,761	-0.01(-0.03%)
Jun 17, 2014	30.35	30.56	30.22	30.49	1,437,323	+0.03(+0.10%)
Jun 16, 2014	30.51	30.51	30.24	30.46	1,598,010	-0.08(-0.26%)
Jun 13, 2014	30.06	30.64	29.99	30.54	1,707,661	+0.56(+1.87%)
Jun 12, 2014	30.22	30.28	29.84	29.98	1,395,586	-0.28(-0.93%)
Jun 11, 2014	30.36	30.38	30.01	30.26	1,289,935	-0.16(-0.53%)
Jun 10, 2014	30.33	30.44	30.21	30.42	1,538,675	-0.09(-0.29%)
Jun 06, 2014	30.77	30.84	30.46	30.51	2,181,708	-0.21(-0.68%)
Jun 05, 2014	30.58	31.01	30.47	30.72	2,598,214	+0.14(+0.46%)
Jun 04, 2014	30.05	30.65	30.00	30.58	1,975,717	+0.44(+1.46%)
Jun 03, 2014	30.10	30.20	29.84	30.14	2,411,665	+0.00(+0.00%)
Jun 02, 2014	29.89	30.15	29.78	30.14	1,817,078	+0.30(+1.01%)
May 30, 2014	29.55	29.87	29.41	29.84	2,146,621	+0.23(+0.78%)
May 29, 2014	29.69	29.84	29.41	29.61	1,476,996	-0.05(-0.17%)
May 28, 2014	29.80	29.86	29.53	29.66	1,671,236	-0.14(-0.47%)
May 27, 2014	29.29	29.82	29.27	29.80	1,985,943	+0.65(+2.23%)
May 23, 2014	29.14	29.15	29.15	29.15	1,351,800	+0.04(+0.14%)
May 22, 2014	29.09	29.18	28.84	29.11	731,676	+0.04(+0.14%)
May 21, 2014	29.14	29.26	28.83	29.07	1,773,710	+0.07(+0.24%)
May 20, 2014	29.34	29.35	28.89	29.00	1,863,466	-0.35(-1.19%)
May 19, 2014	28.99	29.45	28.84	29.35	1,603,544	+0.37(+1.28%)
May 16, 2014	28.90	29.00	28.64	28.98	1,820,602	+0.12(+0.42%)
May 15, 2014	28.85	28.94	28.26	28.86	2,698,417	-0.01(-0.03%)
May 14, 2014	28.65	29.00	28.41	28.87	5,313,082	+0.28(+0.98%)
May 13, 2014	28.73	28.79	28.57	28.59	2,255,386	-0.11(-0.38%)
May 12, 2014	28.45	28.76	28.35	28.70	3,172,428	+0.40(+1.41%)
May 09, 2014	28.34	28.51	28.15	28.30	2,248,514	-0.01(-0.04%)
May 08, 2014	28.59	28.71	28.17	28.31	2,004,938	-0.27(-0.94%)
May 07, 2014	28.53	28.66	28.32	28.58	1,873,821	+0.13(+0.46%)
May 06, 2014	28.59	28.65	28.39	28.45	2,190,212	-0.26(-0.91%)
May 05, 2014	28.31	28.83	28.15	28.71	2,087,862	+0.21(+0.74%)
May 02, 2014	28.89	29.04	28.21	28.50	3,725,124	-0.49(-1.69%)
May 01, 2014	29.00	29.32	28.33	28.99	5,670,258	+2.35(+8.82%)
Apr 30, 2014	26.40	26.66	26.07	26.64	2,198,568	+0.25(+0.95%)
Apr 29, 2014	26.08	26.40	26.00	26.39	1,637,622	+0.43(+1.66%)
Apr 28, 2014	26.21	26.41	25.84	25.96	2,378,818	-0.12(-0.46%)
Apr 25, 2014	26.60	26.60	26.02	26.08	1,030,598	-0.55(-2.07%)
Apr 24, 2014	26.73	26.73	26.38	26.63	1,413,047	-0.05(-0.19%)
Apr 23, 2014	26.72	26.87	26.62	26.68	1,275,323	-0.02(-0.07%)
Apr 22, 2014	26.65	26.94	26.53	26.70	1,804,026	+0.04(+0.15%)
Apr 21, 2014	26.88	27.02	26.45	26.66	1,201,480	-0.30(-1.11%)
Apr 17, 2014	26.68	26.96	26.96	26.96	2,560,900	+0.09(+0.33%)
Apr 16, 2014	26.90	26.95	26.65	26.87	1,409,266	+0.18(+0.67%)
Apr 15, 2014	26.85	27.17	26.45	26.69	1,723,415	-0.05(-0.19%)
Apr 14, 2014	26.47	26.77	26.37	26.74	1,615,795	+0.47(+1.79%)
Apr 11, 2014	26.44	26.69	26.20	26.27	1,862,003	-0.43(-1.61%)
Apr 10, 2014	27.24	27.42	26.70	26.70	1,506,136	-0.53(-1.95%)
Apr 09, 2014	27.00	27.33	26.87	27.23	1,358,471	+0.25(+0.93%)
Apr 08, 2014	26.64	27.03	26.56	26.98	1,173,348	+0.25(+0.94%)
Apr 07, 2014	27.43	27.48	26.70	26.73	1,652,054	-0.71(-2.59%)
Apr 04, 2014	27.88	27.95	27.40	27.44	1,262,358	-0.21(-0.76%)
Apr 03, 2014	27.97	28.06	27.53	27.65	2,087,732	-0.33(-1.18%)
Apr 02, 2014	27.65	28.01	27.57	27.98	1,541,697	+0.33(+1.19%)

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.