Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	30.40	31.15	29.89	30.94	746,446	+0.57(+1.87%)
Jun 27, 2014	28.54	30.70	28.53	30.37	1,327,213	+2.25(+7.98%)
Jun 26, 2014	28.17	28.34	27.74	28.12	295,848	-0.08(-0.27%)
Jun 25, 2014	28.06	28.37	27.66	28.20	419,757	-0.03(-0.10%)
Jun 24, 2014	28.43	29.16	28.11	28.23	629,860	-0.28(-0.98%)
Jun 23, 2014	28.53	28.79	28.17	28.51	526,854	-0.06(-0.20%)
Jun 20, 2014	29.33	29.33	27.71	28.57	1,299,572	-0.80(-2.72%)
Jun 19, 2014	30.11	30.23	28.80	29.37	593,290	-0.71(-2.37%)
Jun 18, 2014	29.71	30.18	29.44	30.08	502,544	+0.38(+1.27%)
Jun 17, 2014	29.13	29.85	29.05	29.70	557,108	+0.55(+1.88%)
Jun 16, 2014	29.07	29.53	28.57	29.16	482,600	-0.01(-0.03%)
Jun 13, 2014	28.91	29.36	28.34	29.17	708,634	+0.41(+1.44%)
Jun 12, 2014	28.44	29.07	28.06	28.75	681,993	+0.24(+0.85%)
Jun 11, 2014	27.63	28.64	27.49	28.51	523,670	+0.61(+2.18%)
Jun 10, 2014	27.98	27.98	27.48	27.90	473,826	+1.04(+3.88%)
Jun 06, 2014	26.98	27.33	26.50	26.86	629,515	+0.23(+0.87%)
Jun 05, 2014	24.72	27.30	24.64	26.63	900,746	+2.27(+9.30%)
Jun 04, 2014	24.87	24.89	24.34	24.37	450,140	-0.56(-2.24%)
Jun 03, 2014	25.06	25.34	24.73	24.92	376,384	-0.18(-0.73%)
Jun 02, 2014	25.42	25.63	25.03	25.11	521,410	-0.11(-0.42%)
May 30, 2014	25.70	25.91	25.19	25.21	554,481	-0.44(-1.73%)
May 29, 2014	25.83	26.13	25.20	25.66	395,896	-0.13(-0.49%)
May 28, 2014	24.59	25.92	24.53	25.78	777,214	+1.31(+5.36%)
May 27, 2014	24.16	24.98	24.10	24.47	1,307,427	+0.79(+3.34%)
May 23, 2014	23.42	23.68	23.68	23.68	545,122	+0.31(+1.32%)
May 22, 2014	23.65	23.97	23.18	23.37	333,056	-0.09(-0.37%)
May 21, 2014	23.44	23.84	23.36	23.46	455,924	+0.09(+0.37%)
May 20, 2014	24.58	24.67	23.36	23.37	964,400	-1.22(-4.98%)
May 19, 2014	24.82	24.99	24.26	24.60	771,817	-0.29(-1.16%)
May 16, 2014	24.61	24.91	24.35	24.89	691,850	+0.29(+1.18%)
May 15, 2014	23.59	24.71	23.38	24.60	886,501	+0.94(+3.99%)
May 14, 2014	24.47	24.92	23.59	23.65	1,260,160	-0.81(-3.31%)
May 13, 2014	25.83	25.95	24.40	24.46	977,575	-1.25(-4.87%)
May 12, 2014	27.90	28.38	25.55	25.71	1,858,945	-1.90(-6.88%)
May 09, 2014	26.99	27.88	25.60	27.61	2,177,534	+3.64(+15.20%)
May 08, 2014	23.78	24.52	23.23	23.97	1,660,254	+0.25(+1.06%)
May 07, 2014	22.25	23.80	21.99	23.72	1,171,434	+1.62(+7.33%)
May 06, 2014	22.62	23.53	21.87	22.10	1,490,116	-0.71(-3.13%)
May 05, 2014	25.09	25.53	22.60	22.81	2,114,933	-2.46(-9.73%)
May 02, 2014	25.06	25.73	25.02	25.27	391,448	+0.28(+1.12%)
May 01, 2014	25.18	25.89	24.72	24.99	516,737	-0.12(-0.46%)
Apr 30, 2014	25.28	25.74	24.98	25.11	472,713	-0.20(-0.80%)
Apr 29, 2014	25.22	25.68	24.76	25.31	450,058	+0.23(+0.92%)
Apr 28, 2014	27.43	27.47	24.04	25.08	1,299,573	-2.16(-7.93%)
Apr 25, 2014	27.66	27.86	27.00	27.24	327,126	-0.62(-2.21%)
Apr 24, 2014	28.66	28.70	27.71	27.85	421,001	-0.55(-1.93%)
Apr 23, 2014	28.14	28.52	27.84	28.40	268,569	+0.19(+0.68%)
Apr 22, 2014	28.34	28.73	28.16	28.21	309,698	-0.08(-0.27%)
Apr 21, 2014	28.36	28.78	28.00	28.29	223,097	-0.07(-0.24%)
Apr 17, 2014	28.24	28.36	28.36	28.36	205,121	+0.07(+0.24%)
Apr 16, 2014	28.39	28.53	27.48	28.29	313,174	+0.08(+0.27%)
Apr 15, 2014	27.99	28.53	26.83	28.21	556,511	+0.26(+0.93%)
Apr 14, 2014	28.11	28.43	27.58	27.95	301,755	+0.14(+0.52%)
Apr 11, 2014	27.68	28.42	27.57	27.81	449,963	-0.17(-0.62%)
Apr 10, 2014	29.18	29.18	27.61	27.98	413,812	-1.13(-3.87%)
Apr 09, 2014	28.57	29.34	28.57	29.11	565,535	+0.68(+2.41%)
Apr 08, 2014	27.68	28.71	27.60	28.42	499,437	+0.66(+2.36%)
Apr 07, 2014	27.95	28.44	26.80	27.77	905,184	-0.38(-1.34%)
Apr 04, 2014	30.09	30.18	27.52	28.14	1,073,760	-1.66(-5.56%)
Apr 03, 2014	31.03	31.41	29.69	29.80	886,906	-1.15(-3.71%)
Apr 02, 2014	31.22	31.22	30.63	30.95	591,088	-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.