Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	35.90	35.93	35.50	35.50	36,082,372	-0.47(-1.30%)
Jun 27, 2014	35.42	36.00	35.33	35.96	87,687,640	+0.45(+1.27%)
Jun 26, 2014	35.69	35.70	35.27	35.51	27,715,664	-0.26(-0.74%)
Jun 25, 2014	35.50	35.79	35.29	35.78	23,262,786	+0.24(+0.68%)
Jun 24, 2014	35.61	35.70	35.38	35.53	31,124,270	-0.21(-0.58%)
Jun 23, 2014	35.52	35.75	35.49	35.74	21,992,240	+0.26(+0.74%)
Jun 20, 2014	35.28	35.61	35.22	35.48	56,113,704	+0.14(+0.41%)
Jun 19, 2014	35.39	35.56	35.18	35.33	23,279,964	-0.12(-0.34%)
Jun 18, 2014	35.42	35.53	35.05	35.45	31,772,718	-0.03(-0.07%)
Jun 17, 2014	35.15	35.67	34.33	35.48	26,386,478	+0.15(+0.43%)
Jun 16, 2014	34.93	35.42	34.93	35.33	28,337,186	+0.23(+0.66%)
Jun 13, 2014	34.99	35.38	34.78	35.10	30,909,200	+0.55(+1.60%)
Jun 12, 2014	34.74	34.80	34.30	34.54	34,928,092	-0.24(-0.69%)
Jun 11, 2014	34.84	34.96	34.70	34.78	31,487,764	-0.21(-0.61%)
Jun 10, 2014	34.93	35.04	34.78	34.99	17,536,490	-0.31(-0.89%)
Jun 06, 2014	35.31	35.46	35.10	35.31	28,265,772	+0.23(+0.66%)
Jun 05, 2014	34.55	35.11	34.39	35.08	37,363,368	+0.76(+2.21%)
Jun 04, 2014	34.23	34.36	33.93	34.32	27,247,668	+0.03(+0.07%)
Jun 03, 2014	34.56	34.63	34.26	34.30	21,167,250	-0.43(-1.23%)
Jun 02, 2014	34.86	34.98	34.63	34.72	21,680,902	-0.13(-0.37%)
May 30, 2014	34.43	34.87	34.26	34.85	40,618,596	+0.51(+1.49%)
May 29, 2014	34.18	34.35	33.97	34.34	23,319,502	+0.28(+0.82%)
May 28, 2014	34.17	34.21	33.90	34.06	30,205,058	-0.15(-0.45%)
May 27, 2014	34.27	34.27	33.89	34.21	30,731,284	+0.06(+0.17%)
May 23, 2014	34.36	34.15	34.15	34.15	21,169,482	-0.03(-0.07%)
May 22, 2014	34.30	34.35	33.92	34.18	16,247,288	-0.17(-0.50%)
May 21, 2014	33.88	34.35	33.83	34.35	26,255,172	+0.57(+1.69%)
May 20, 2014	33.78	34.00	33.59	33.78	24,909,064	-0.06(-0.18%)
May 19, 2014	33.72	33.90	33.60	33.84	27,772,556	-0.07(-0.20%)
May 16, 2014	33.77	33.91	33.43	33.90	35,088,560	+0.20(+0.58%)
May 15, 2014	34.13	34.39	33.63	33.71	44,202,140	-0.54(-1.59%)
May 14, 2014	34.30	34.43	34.09	34.25	22,050,006	-0.15(-0.45%)
May 13, 2014	33.98	34.47	33.92	34.41	31,687,190	+0.62(+1.84%)
May 12, 2014	33.59	33.83	33.51	33.79	26,817,660	+0.36(+1.09%)
May 09, 2014	33.42	33.68	33.28	33.42	35,075,088	-0.08(-0.25%)
May 08, 2014	33.25	33.73	32.94	33.51	37,862,604	+0.18(+0.55%)
May 07, 2014	33.15	33.40	32.55	33.32	49,358,740	+0.31(+0.93%)
May 06, 2014	33.21	33.26	32.92	33.02	30,713,870	-0.31(-0.94%)
May 05, 2014	33.40	33.51	33.22	33.33	26,538,690	-0.22(-0.66%)
May 02, 2014	34.07	34.10	33.52	33.55	51,366,208	-0.26(-0.77%)
May 01, 2014	34.01	34.11	33.77	33.81	33,997,368	-0.34(-0.99%)
Apr 30, 2014	34.15	34.23	33.95	34.15	41,884,620	-0.09(-0.27%)
Apr 29, 2014	34.74	34.82	34.14	34.24	35,045,764	-0.30(-0.88%)
Apr 28, 2014	33.93	34.90	33.89	34.55	59,815,812	+0.81(+2.41%)
Apr 25, 2014	34.06	34.39	33.60	33.73	67,297,240	+0.04(+0.13%)
Apr 24, 2014	33.59	33.79	33.22	33.69	48,975,744	+0.14(+0.43%)
Apr 23, 2014	33.80	33.80	33.36	33.55	28,829,778	-0.25(-0.75%)
Apr 22, 2014	33.78	33.93	33.67	33.80	31,802,116	+0.04(+0.13%)
Apr 21, 2014	33.92	33.94	33.63	33.76	26,262,348	-0.06(-0.17%)
Apr 17, 2014	33.82	33.82	33.82	33.82	43,405,940	-0.33(-0.97%)
Apr 16, 2014	33.86	34.16	33.73	34.15	35,480,812	+0.55(+1.64%)
Apr 15, 2014	33.25	33.78	33.01	33.60	40,181,436	+0.48(+1.45%)
Apr 14, 2014	33.06	33.31	32.88	33.12	37,851,652	-0.02(-0.07%)
Apr 11, 2014	32.97	33.63	32.97	33.14	40,618,516	-0.13(-0.38%)
Apr 10, 2014	34.18	34.39	33.04	33.27	54,200,648	-0.94(-2.74%)
Apr 09, 2014	33.75	34.28	33.71	34.21	32,227,972	+0.55(+1.63%)
Apr 08, 2014	33.60	33.75	33.13	33.66	42,461,368	+0.02(+0.05%)
Apr 07, 2014	33.78	34.04	33.59	33.64	44,393,508	-0.06(-0.18%)
Apr 04, 2014	34.87	34.99	33.51	33.70	60,820,860	-0.96(-2.78%)
Apr 03, 2014	34.90	34.90	34.41	34.66	35,472,816	-0.29(-0.82%)
Apr 02, 2014	35.03	35.21	34.80	34.95	33,801,224	-0.06(-0.17%)

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.