Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	32.96	33.24	32.79	32.82	11,805,501	-0.09(-0.28%)
Jun 27, 2014	32.74	33.19	32.30	32.91	16,196,270	+0.09(+0.28%)
Jun 26, 2014	32.47	32.93	32.23	32.82	11,116,485	+0.25(+0.77%)
Jun 25, 2014	31.94	32.73	31.73	32.56	29,147,472	+0.63(+1.96%)
Jun 24, 2014	32.05	32.30	31.86	31.94	13,663,281	-0.12(-0.38%)
Jun 23, 2014	32.30	32.47	32.06	32.06	10,095,754	-0.19(-0.58%)
Jun 20, 2014	32.94	33.00	32.19	32.25	23,471,942	-0.77(-2.35%)
Jun 19, 2014	33.14	33.26	32.81	33.02	8,582,296	+0.00(+0.00%)
Jun 18, 2014	33.24	33.24	32.90	33.02	13,498,247	-0.13(-0.39%)
Jun 17, 2014	33.19	33.52	33.11	33.15	10,050,351	-0.21(-0.62%)
Jun 16, 2014	32.92	33.59	32.69	33.36	11,212,653	+0.20(+0.59%)
Jun 13, 2014	33.09	33.27	32.65	33.16	10,498,460	+0.10(+0.31%)
Jun 12, 2014	33.62	33.66	32.95	33.06	14,725,070	-0.66(-1.97%)
Jun 11, 2014	33.52	33.81	33.51	33.72	13,143,637	+0.04(+0.11%)
Jun 10, 2014	33.65	33.81	33.46	33.68	16,061,713	+0.04(+0.11%)
Jun 06, 2014	33.91	33.91	33.43	33.65	7,788,849	-0.05(-0.14%)
Jun 05, 2014	33.24	33.71	33.02	33.69	10,130,733	+0.55(+1.66%)
Jun 04, 2014	33.00	33.27	32.85	33.14	9,306,021	+0.10(+0.31%)
Jun 03, 2014	33.00	33.24	32.92	33.04	8,161,496	-0.14(-0.42%)
Jun 02, 2014	33.03	33.23	32.97	33.18	7,958,758	+0.12(+0.37%)
May 30, 2014	33.27	33.27	32.96	33.06	13,715,900	-0.09(-0.28%)
May 29, 2014	32.82	33.15	32.76	33.15	14,856,050	+0.33(+1.00%)
May 28, 2014	32.54	32.87	32.29	32.82	9,809,200	+0.35(+1.09%)
May 27, 2014	32.72	32.89	32.32	32.47	10,108,718	-0.16(-0.49%)
May 23, 2014	32.21	32.63	32.63	32.63	7,556,026	+0.27(+0.84%)
May 22, 2014	32.21	32.41	32.09	32.36	5,165,176	+0.10(+0.32%)
May 21, 2014	31.85	32.36	31.85	32.26	7,387,312	+0.43(+1.35%)
May 20, 2014	32.02	32.15	31.70	31.83	10,704,444	-0.03(-0.09%)
May 19, 2014	31.64	31.99	31.60	31.85	7,256,830	+0.05(+0.15%)
May 16, 2014	31.80	32.00	31.35	31.81	10,373,824	+0.05(+0.15%)
May 15, 2014	31.95	32.00	31.07	31.76	14,360,753	-0.24(-0.76%)
May 14, 2014	32.46	32.56	31.94	32.00	8,936,708	-0.58(-1.78%)
May 13, 2014	32.85	32.96	32.49	32.58	11,261,491	-0.27(-0.82%)
May 12, 2014	32.19	33.23	32.02	32.85	22,167,014	+0.97(+3.05%)
May 09, 2014	31.97	31.97	31.20	31.88	17,233,240	-0.07(-0.20%)
May 08, 2014	30.80	32.28	30.67	31.95	30,310,286	+1.96(+6.54%)
May 07, 2014	30.01	30.42	29.71	29.99	17,896,340	-0.27(-0.89%)
May 06, 2014	30.50	30.69	30.17	30.26	8,208,764	-0.38(-1.25%)
May 05, 2014	30.25	30.69	29.98	30.64	6,687,494	+0.28(+0.92%)
May 02, 2014	30.46	30.52	30.08	30.36	8,144,075	+0.05(+0.15%)
May 01, 2014	29.95	30.54	29.78	30.31	12,851,001	+0.42(+1.41%)
Apr 30, 2014	29.85	30.17	29.47	29.89	17,037,772	+0.01(+0.03%)
Apr 29, 2014	29.88	29.95	29.49	29.88	10,667,202	+0.21(+0.72%)
Apr 28, 2014	30.52	30.71	29.31	29.67	18,501,084	-0.80(-2.63%)
Apr 25, 2014	30.52	30.66	30.36	30.47	11,805,960	-0.22(-0.73%)
Apr 24, 2014	30.67	30.76	30.41	30.70	10,503,003	+0.15(+0.49%)
Apr 23, 2014	30.57	30.80	30.39	30.55	12,883,914	-0.07(-0.24%)
Apr 22, 2014	30.43	30.93	30.43	30.62	12,626,571	+0.20(+0.64%)
Apr 21, 2014	30.56	30.57	30.03	30.43	8,033,748	+0.07(+0.22%)
Apr 17, 2014	30.01	30.36	30.36	30.36	16,019,950	+0.22(+0.74%)
Apr 16, 2014	29.73	30.14	29.68	30.14	12,788,190	+0.59(+1.99%)
Apr 15, 2014	29.81	29.95	29.12	29.55	14,011,019	-0.22(-0.75%)
Apr 14, 2014	29.97	30.06	29.56	29.77	13,291,116	-0.02(-0.06%)
Apr 11, 2014	30.01	30.15	29.50	29.79	18,253,886	-0.49(-1.60%)
Apr 10, 2014	30.93	31.03	30.13	30.28	18,922,294	-0.64(-2.08%)
Apr 09, 2014	30.22	30.96	30.15	30.92	16,381,565	+0.71(+2.35%)
Apr 08, 2014	29.64	30.40	29.45	30.21	14,139,369	+0.34(+1.12%)
Apr 07, 2014	30.57	30.65	29.31	29.87	28,686,496	-0.81(-2.65%)
Apr 04, 2014	31.75	31.83	30.64	30.69	19,709,902	-0.81(-2.58%)
Apr 03, 2014	31.51	31.88	31.24	31.50	18,999,932	+0.14(+0.45%)
Apr 02, 2014	30.75	31.50	30.65	31.36	20,138,640	+0.51(+1.66%)

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.