Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	39.42	39.95	39.17	39.93	1,325,620	+0.38(+0.96%)
Jun 27, 2014	38.99	39.62	38.89	39.55	2,593,655	+0.46(+1.18%)
Jun 26, 2014	39.43	39.74	38.88	39.09	1,007,157	-0.59(-1.49%)
Jun 25, 2014	39.25	39.81	39.25	39.68	836,408	+0.29(+0.74%)
Jun 24, 2014	39.28	40.03	39.06	39.39	1,167,823	+0.09(+0.23%)
Jun 23, 2014	39.56	39.97	39.26	39.30	1,120,641	-0.21(-0.53%)
Jun 20, 2014	40.26	40.31	38.83	39.51	4,746,002	-1.02(-2.52%)
Jun 19, 2014	39.60	40.54	39.35	40.53	2,491,374	+0.98(+2.48%)
Jun 18, 2014	39.22	39.59	38.69	39.55	2,234,538	+0.31(+0.79%)
Jun 17, 2014	39.46	39.63	38.95	39.24	1,795,740	-0.40(-1.01%)
Jun 16, 2014	39.65	40.07	39.41	39.64	1,029,163	-0.16(-0.40%)
Jun 13, 2014	40.32	40.36	39.69	39.80	1,152,445	-0.41(-1.02%)
Jun 12, 2014	40.52	40.63	39.95	40.21	2,156,051	-0.32(-0.79%)
Jun 11, 2014	40.48	40.54	39.93	40.53	1,620,827	-0.11(-0.27%)
Jun 10, 2014	40.69	40.88	40.28	40.64	1,221,013	+0.32(+0.79%)
Jun 06, 2014	40.02	40.42	39.92	40.32	1,637,686	+0.38(+0.95%)
Jun 05, 2014	39.88	40.46	39.39	39.94	2,826,612	+0.27(+0.68%)
Jun 04, 2014	39.90	40.18	39.64	39.67	1,546,535	-0.30(-0.75%)
Jun 03, 2014	40.10	40.51	39.75	39.97	1,118,234	-0.03(-0.08%)
Jun 02, 2014	39.97	40.33	39.65	40.00	1,094,496	+0.02(+0.05%)
May 30, 2014	39.99	40.18	39.63	39.98	1,278,680	-0.13(-0.32%)
May 29, 2014	39.97	40.43	39.75	40.11	900,752	+0.20(+0.50%)
May 28, 2014	40.45	40.66	39.86	39.91	1,569,962	-0.78(-1.92%)
May 27, 2014	40.53	40.82	40.32	40.69	1,183,959	+0.31(+0.77%)
May 23, 2014	39.78	40.38	40.38	40.38	1,193,200	+0.40(+0.99%)
May 22, 2014	39.17	40.25	38.95	39.98	871,737	+0.98(+2.50%)
May 21, 2014	38.84	39.56	38.79	39.01	1,108,879	+0.27(+0.70%)
May 20, 2014	38.78	39.20	38.71	38.74	1,768,102	-0.22(-0.56%)
May 19, 2014	38.43	39.70	38.18	38.96	1,839,709	+0.62(+1.62%)
May 16, 2014	38.02	38.41	37.87	38.34	2,245,558	+0.49(+1.29%)
May 15, 2014	38.67	38.76	37.28	37.85	2,510,679	-0.89(-2.30%)
May 14, 2014	39.81	39.87	38.65	38.74	1,210,516	-1.15(-2.88%)
May 13, 2014	40.47	40.74	39.86	39.89	858,528	-0.58(-1.43%)
May 12, 2014	39.92	40.82	39.68	40.47	1,266,125	+0.93(+2.35%)
May 09, 2014	39.08	39.58	38.77	39.54	1,880,906	+0.55(+1.41%)
May 08, 2014	38.79	39.54	38.69	38.99	1,766,012	+0.03(+0.08%)
May 07, 2014	39.23	39.41	38.54	38.96	2,011,339	-0.30(-0.76%)
May 06, 2014	40.25	40.25	39.17	39.26	1,310,522	-1.04(-2.58%)
May 05, 2014	40.41	40.51	39.84	40.30	1,357,603	-0.52(-1.27%)
May 02, 2014	39.50	41.10	39.50	40.82	2,618,433	+1.26(+3.19%)
May 01, 2014	42.14	42.14	38.57	39.56	4,122,563	-0.29(-0.73%)
Apr 30, 2014	40.00	40.12	39.36	39.85	1,797,899	-0.26(-0.65%)
Apr 29, 2014	39.61	40.24	39.15	40.11	1,282,723	+0.65(+1.65%)
Apr 28, 2014	40.46	40.85	38.72	39.46	3,267,051	-0.88(-2.18%)
Apr 25, 2014	41.52	41.54	39.76	40.34	2,285,034	-1.66(-3.95%)
Apr 24, 2014	41.47	42.01	41.02	42.00	1,348,336	+0.71(+1.72%)
Apr 23, 2014	41.36	41.58	40.90	41.29	1,066,370	-0.11(-0.27%)
Apr 22, 2014	40.85	41.90	40.83	41.40	1,171,421	+0.63(+1.55%)
Apr 21, 2014	40.53	40.91	40.12	40.77	1,028,218	+0.33(+0.82%)
Apr 17, 2014	40.85	40.44	40.44	40.44	932,500	-0.42(-1.03%)
Apr 16, 2014	40.57	41.32	40.55	40.86	1,194,450	+0.61(+1.52%)
Apr 15, 2014	40.42	40.80	39.63	40.25	1,443,881	-0.04(-0.10%)
Apr 14, 2014	40.77	40.83	39.97	40.29	1,055,883	-0.16(-0.40%)
Apr 11, 2014	40.50	41.07	40.23	40.45	929,354	-0.49(-1.20%)
Apr 10, 2014	41.87	42.00	40.58	40.94	1,385,533	-1.06(-2.52%)
Apr 09, 2014	41.89	42.32	41.16	42.00	1,510,457	+0.93(+2.26%)
Apr 08, 2014	40.57	41.16	40.09	41.07	1,463,428	+0.45(+1.11%)
Apr 07, 2014	41.94	42.25	40.35	40.62	1,410,672	-1.47(-3.49%)
Apr 04, 2014	42.47	43.51	41.72	42.09	1,690,892	+0.01(+0.02%)
Apr 03, 2014	42.48	42.78	42.02	42.08	1,594,420	-0.40(-0.94%)
Apr 02, 2014	42.49	42.81	42.21	42.48	1,433,808	-0.05(-0.12%)

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.