Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	32.33	32.43	31.92	32.25	1,820,162	-0.25(-0.78%)
Jun 27, 2014	32.66	32.90	32.34	32.51	2,475,400	-0.34(-1.03%)
Jun 26, 2014	32.67	33.02	32.51	32.84	903,283	+0.06(+0.17%)
Jun 25, 2014	32.68	32.89	32.42	32.79	1,465,446	+0.17(+0.52%)
Jun 24, 2014	32.35	32.94	32.16	32.62	1,303,155	+0.18(+0.55%)
Jun 23, 2014	32.01	32.51	31.91	32.44	982,017	+0.34(+1.05%)
Jun 20, 2014	32.20	32.40	31.96	32.10	956,896	-0.29(-0.90%)
Jun 19, 2014	32.20	32.43	31.97	32.39	706,473	+0.26(+0.82%)
Jun 18, 2014	31.96	32.23	31.89	32.13	2,184,130	+0.13(+0.41%)
Jun 17, 2014	32.29	32.33	31.81	32.00	1,253,165	-0.50(-1.53%)
Jun 16, 2014	32.35	32.67	31.90	32.50	1,548,611	+0.23(+0.70%)
Jun 13, 2014	32.07	33.15	32.07	32.27	2,899,318	+0.50(+1.57%)
Jun 12, 2014	31.92	32.34	31.74	31.77	1,140,906	-0.26(-0.82%)
Jun 11, 2014	32.06	32.09	31.66	32.04	1,674,719	-0.01(-0.03%)
Jun 10, 2014	32.63	32.95	31.88	32.04	3,047,059	-0.31(-0.96%)
Jun 06, 2014	31.86	32.76	31.82	32.35	2,048,102	+0.60(+1.89%)
Jun 05, 2014	31.96	32.24	31.57	31.75	888,281	-0.11(-0.35%)
Jun 04, 2014	31.67	31.88	31.32	31.87	1,628,923	+0.11(+0.36%)
Jun 03, 2014	31.94	32.11	31.68	31.75	1,090,795	-0.28(-0.88%)
Jun 02, 2014	31.88	32.17	31.71	32.04	814,973	+0.26(+0.83%)
May 30, 2014	32.21	32.93	31.70	31.77	1,937,942	-0.51(-1.57%)
May 29, 2014	31.84	32.31	31.73	32.28	2,793,544	+0.49(+1.54%)
May 28, 2014	31.08	31.91	31.00	31.79	1,265,030	+0.56(+1.81%)
May 27, 2014	31.30	31.53	31.09	31.23	1,734,904	-0.06(-0.18%)
May 23, 2014	31.41	31.28	31.28	31.28	2,374,568	-0.31(-0.97%)
May 22, 2014	31.13	31.73	31.01	31.59	932,040	+0.52(+1.68%)
May 21, 2014	31.46	31.46	30.79	31.07	1,779,344	-0.23(-0.75%)
May 20, 2014	31.73	31.87	31.23	31.30	1,725,831	-0.42(-1.33%)
May 19, 2014	31.62	31.83	31.50	31.73	1,311,956	+0.14(+0.45%)
May 16, 2014	30.92	31.58	30.76	31.58	797,305	+0.65(+2.10%)
May 15, 2014	31.26	31.37	30.77	30.94	1,178,749	-0.45(-1.44%)
May 14, 2014	31.69	31.87	31.27	31.39	897,862	-0.45(-1.42%)
May 13, 2014	31.69	31.96	31.57	31.84	1,607,448	+0.24(+0.77%)
May 12, 2014	31.14	31.63	31.14	31.59	1,337,856	+0.48(+1.54%)
May 09, 2014	30.87	31.17	30.67	31.11	1,208,727	+0.08(+0.27%)
May 08, 2014	31.29	31.77	30.99	31.03	1,853,196	-0.15(-0.48%)
May 07, 2014	31.44	31.68	31.14	31.18	1,924,184	-0.23(-0.75%)
May 06, 2014	30.82	31.45	30.77	31.41	2,483,473	+0.49(+1.58%)
May 05, 2014	30.88	30.96	30.60	30.93	809,909	-0.02(-0.06%)
May 02, 2014	30.81	31.14	30.71	30.94	1,723,720	-0.06(-0.18%)
May 01, 2014	30.98	31.27	30.68	31.00	970,836	+0.16(+0.52%)
Apr 30, 2014	30.64	31.02	30.46	30.84	2,399,600	+0.18(+0.58%)
Apr 29, 2014	29.79	30.94	29.78	30.66	4,607,001	+0.44(+1.46%)
Apr 28, 2014	30.25	30.28	29.89	30.22	1,919,351	+0.04(+0.12%)
Apr 25, 2014	30.63	30.63	30.06	30.18	1,563,244	-0.49(-1.59%)
Apr 24, 2014	30.82	30.85	30.32	30.67	1,012,119	+0.08(+0.25%)
Apr 23, 2014	30.32	30.68	30.19	30.60	1,663,451	-0.04(-0.12%)
Apr 22, 2014	31.12	31.23	30.55	30.63	1,412,246	-0.45(-1.45%)
Apr 21, 2014	31.10	31.31	30.71	31.09	698,834	+0.01(+0.03%)
Apr 17, 2014	31.02	31.08	31.08	31.08	1,161,486	+0.03(+0.09%)
Apr 16, 2014	30.82	31.39	30.75	31.05	1,527,670	+0.43(+1.41%)
Apr 15, 2014	30.63	30.72	30.00	30.62	3,054,807	+0.08(+0.28%)
Apr 14, 2014	30.82	30.91	30.42	30.53	1,955,623	-0.04(-0.12%)
Apr 11, 2014	30.61	30.80	30.25	30.57	2,845,970	-0.18(-0.58%)
Apr 10, 2014	31.66	31.88	30.55	30.75	1,701,004	-0.90(-2.85%)
Apr 09, 2014	31.16	31.68	31.06	31.65	2,489,503	+0.44(+1.42%)
Apr 08, 2014	31.15	31.26	30.42	31.21	5,278,507	+0.14(+0.45%)
Apr 07, 2014	31.81	32.13	31.06	31.07	3,056,177	-0.77(-2.42%)
Apr 04, 2014	32.29	32.51	31.70	31.84	2,054,434	-0.19(-0.59%)
Apr 03, 2014	32.34	32.53	31.64	32.03	2,149,168	-0.33(-1.02%)
Apr 02, 2014	31.69	32.40	31.65	32.35	3,263,954	+0.71(+2.23%)

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.