Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	30.40	31.15	29.89	30.94	746,368	+0.57(+1.87%)
Jun 27, 2014	28.54	30.70	28.53	30.37	1,327,073	+2.25(+7.98%)
Jun 26, 2014	28.18	28.34	27.74	28.13	295,817	-0.08(-0.27%)
Jun 25, 2014	28.06	28.37	27.66	28.20	419,713	-0.03(-0.10%)
Jun 24, 2014	28.44	29.16	28.12	28.23	629,794	-0.28(-0.98%)
Jun 23, 2014	28.53	28.79	28.18	28.51	526,798	-0.06(-0.20%)
Jun 20, 2014	29.33	29.33	27.71	28.57	1,299,435	-0.80(-2.72%)
Jun 19, 2014	30.11	30.23	28.80	29.37	593,228	-0.71(-2.37%)
Jun 18, 2014	29.72	30.18	29.45	30.08	502,491	+0.38(+1.27%)
Jun 17, 2014	29.13	29.85	29.06	29.71	557,050	+0.55(+1.88%)
Jun 16, 2014	29.07	29.53	28.57	29.16	482,549	-0.01(-0.03%)
Jun 13, 2014	28.91	29.36	28.34	29.17	708,560	+0.41(+1.44%)
Jun 12, 2014	28.45	29.07	28.06	28.75	681,921	+0.24(+0.85%)
Jun 11, 2014	27.64	28.64	27.49	28.51	523,614	+0.61(+2.18%)
Jun 10, 2014	27.98	27.98	27.48	27.91	473,776	+1.04(+3.88%)
Jun 06, 2014	26.98	27.34	26.50	26.86	629,449	+0.23(+0.87%)
Jun 05, 2014	24.72	27.30	24.65	26.63	900,651	+2.27(+9.30%)
Jun 04, 2014	24.87	24.89	24.34	24.37	450,093	-0.56(-2.24%)
Jun 03, 2014	25.06	25.34	24.73	24.93	376,344	-0.18(-0.73%)
Jun 02, 2014	25.42	25.63	25.03	25.11	521,355	-0.11(-0.42%)
May 30, 2014	25.70	25.91	25.20	25.22	554,423	-0.44(-1.73%)
May 29, 2014	25.83	26.13	25.21	25.66	395,854	-0.13(-0.49%)
May 28, 2014	24.59	25.92	24.53	25.78	777,132	+1.31(+5.36%)
May 27, 2014	24.17	24.98	24.10	24.47	1,307,290	+0.79(+3.34%)
May 23, 2014	23.42	23.68	23.68	23.68	545,064	+0.31(+1.32%)
May 22, 2014	23.65	23.97	23.18	23.38	333,021	-0.09(-0.37%)
May 21, 2014	23.44	23.84	23.37	23.46	455,875	+0.09(+0.37%)
May 20, 2014	24.58	24.68	23.37	23.38	964,298	-1.22(-4.98%)
May 19, 2014	24.82	24.99	24.26	24.60	771,736	-0.29(-1.16%)
May 16, 2014	24.61	24.92	24.35	24.89	691,777	+0.29(+1.18%)
May 15, 2014	23.60	24.71	23.38	24.60	886,407	+0.94(+3.99%)
May 14, 2014	24.47	24.93	23.60	23.65	1,260,027	-0.81(-3.31%)
May 13, 2014	25.83	25.95	24.41	24.46	977,471	-1.25(-4.87%)
May 12, 2014	27.91	28.39	25.55	25.72	1,858,749	-1.90(-6.88%)
May 09, 2014	26.99	27.89	25.60	27.62	2,177,305	+3.64(+15.20%)
May 08, 2014	23.78	24.52	23.23	23.97	1,660,079	+0.25(+1.06%)
May 07, 2014	22.26	23.80	22.00	23.72	1,171,311	+1.62(+7.33%)
May 06, 2014	22.62	23.53	21.87	22.10	1,489,959	-0.71(-3.13%)
May 05, 2014	25.09	25.53	22.60	22.82	2,114,710	-2.46(-9.73%)
May 02, 2014	25.06	25.74	25.02	25.27	391,407	+0.28(+1.12%)
May 01, 2014	25.18	25.89	24.72	24.99	516,682	-0.12(-0.46%)
Apr 30, 2014	25.28	25.74	24.98	25.11	472,663	-0.20(-0.80%)
Apr 29, 2014	25.23	25.68	24.76	25.31	450,011	+0.23(+0.92%)
Apr 28, 2014	27.43	27.47	24.04	25.08	1,299,436	-2.16(-7.93%)
Apr 25, 2014	27.66	27.87	27.00	27.24	327,091	-0.62(-2.21%)
Apr 24, 2014	28.67	28.70	27.71	27.86	420,957	-0.55(-1.93%)
Apr 23, 2014	28.15	28.52	27.84	28.41	268,541	+0.19(+0.68%)
Apr 22, 2014	28.34	28.73	28.17	28.21	309,666	-0.08(-0.27%)
Apr 21, 2014	28.36	28.78	28.00	28.29	223,073	-0.07(-0.24%)
Apr 17, 2014	28.24	28.36	28.36	28.36	205,099	+0.07(+0.24%)
Apr 16, 2014	28.40	28.53	27.48	28.29	313,141	+0.08(+0.27%)
Apr 15, 2014	27.99	28.53	26.84	28.21	556,452	+0.26(+0.93%)
Apr 14, 2014	28.12	28.44	27.59	27.95	301,723	+0.14(+0.52%)
Apr 11, 2014	27.68	28.43	27.57	27.81	449,915	-0.17(-0.62%)
Apr 10, 2014	29.19	29.19	27.61	27.98	413,768	-1.13(-3.87%)
Apr 09, 2014	28.57	29.35	28.57	29.11	565,476	+0.68(+2.41%)
Apr 08, 2014	27.68	28.72	27.61	28.43	499,384	+0.66(+2.36%)
Apr 07, 2014	27.95	28.44	26.81	27.77	905,089	-0.38(-1.34%)
Apr 04, 2014	30.09	30.18	27.52	28.15	1,073,647	-1.66(-5.56%)
Apr 03, 2014	31.03	31.41	29.69	29.80	886,813	-1.15(-3.71%)
Apr 02, 2014	31.22	31.22	30.63	30.95	591,025	-0.04(-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.