Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	32.60	32.72	32.57	32.65	6,000,124	+0.00(+0.00%)
Jun 27, 2014	32.57	32.66	32.49	32.65	5,670,193	-0.03(-0.09%)
Jun 26, 2014	32.69	32.69	32.27	32.68	5,187,954	-0.08(-0.26%)
Jun 25, 2014	32.61	32.79	32.59	32.76	6,286,501	-0.00(-0.01%)
Jun 24, 2014	32.95	32.96	32.74	32.77	7,005,469	-0.23(-0.69%)
Jun 23, 2014	33.00	33.02	32.84	32.99	1,886,112	-0.12(-0.37%)
Jun 20, 2014	33.18	33.21	33.05	33.11	3,955,496	-0.14(-0.41%)
Jun 19, 2014	33.38	33.40	33.24	33.25	3,984,141	+0.07(+0.21%)
Jun 18, 2014	32.92	33.20	32.89	33.18	6,970,949	+0.33(+0.99%)
Jun 17, 2014	32.75	32.91	32.73	32.86	3,678,204	+0.02(+0.05%)
Jun 16, 2014	32.79	32.91	32.77	32.84	2,980,185	+0.01(+0.02%)
Jun 13, 2014	32.94	32.98	32.75	32.83	6,983,768	-0.13(-0.39%)
Jun 12, 2014	33.02	33.05	32.90	32.96	7,211,491	-0.01(-0.02%)
Jun 11, 2014	33.05	33.08	32.92	32.97	3,019,926	-0.32(-0.96%)
Jun 10, 2014	33.26	33.29	33.16	33.29	2,003,344	-0.16(-0.48%)
Jun 06, 2014	33.30	33.45	33.26	33.45	5,256,627	+0.26(+0.80%)
Jun 05, 2014	32.94	33.19	32.82	33.18	3,527,041	+0.49(+1.51%)
Jun 04, 2014	32.64	32.74	32.62	32.69	13,129,379	-0.05(-0.14%)
Jun 03, 2014	32.72	32.82	32.72	32.74	3,330,168	-0.14(-0.41%)
Jun 02, 2014	32.88	32.89	32.74	32.87	5,039,434	+0.02(+0.05%)
May 30, 2014	32.80	32.91	32.76	32.86	10,280,528	+0.07(+0.21%)
May 29, 2014	32.75	32.80	32.67	32.79	3,550,506	+0.11(+0.35%)
May 28, 2014	32.68	32.76	32.59	32.67	9,552,112	-0.11(-0.35%)
May 27, 2014	32.77	32.82	32.67	32.79	3,640,429	+0.44(+1.36%)
May 23, 2014	32.21	32.35	32.35	32.35	4,265,004	+0.13(+0.40%)
May 22, 2014	32.17	32.25	32.15	32.22	2,272,467	-0.05(-0.16%)
May 21, 2014	32.11	32.28	32.08	32.27	5,163,179	+0.25(+0.78%)
May 20, 2014	32.14	32.15	31.91	32.02	1,184,123	-0.14(-0.42%)
May 19, 2014	32.08	32.20	32.05	32.16	2,080,122	+0.05(+0.17%)
May 16, 2014	32.05	32.12	31.96	32.11	4,973,434	-0.02(-0.07%)
May 15, 2014	32.17	32.21	31.89	32.13	14,390,434	-0.30(-0.93%)
May 14, 2014	32.45	32.52	32.40	32.43	8,314,641	-0.09(-0.28%)
May 13, 2014	32.58	32.58	32.44	32.52	7,039,924	-0.09(-0.28%)
May 12, 2014	32.54	32.61	32.50	32.61	2,251,369	+0.31(+0.96%)
May 09, 2014	32.39	32.39	32.19	32.30	5,179,431	-0.23(-0.70%)
May 08, 2014	32.51	32.70	32.47	32.53	5,504,160	+0.08(+0.26%)
May 07, 2014	32.39	32.52	32.26	32.45	5,059,684	+0.15(+0.47%)
May 06, 2014	32.32	32.40	32.24	32.30	4,395,325	-0.14(-0.44%)
May 05, 2014	32.17	32.46	32.04	32.44	3,483,992	-0.02(-0.07%)
May 02, 2014	32.36	32.51	32.30	32.46	3,663,811	-0.14(-0.44%)
May 01, 2014	32.58	32.66	32.47	32.61	1,846,296	+0.02(+0.07%)
Apr 30, 2014	32.42	32.59	32.38	32.58	6,230,712	+0.18(+0.56%)
Apr 29, 2014	32.37	32.50	32.35	32.40	2,663,114	+0.26(+0.82%)
Apr 28, 2014	32.08	32.23	31.86	32.14	2,711,540	+0.13(+0.40%)
Apr 25, 2014	32.11	32.16	31.88	32.01	4,388,300	-0.25(-0.77%)
Apr 24, 2014	32.26	32.37	31.97	32.26	5,379,464	+0.00(+0.00%)
Apr 23, 2014	32.36	32.38	32.22	32.26	3,777,176	-0.13(-0.40%)
Apr 22, 2014	32.33	32.40	32.30	32.39	2,976,878	+0.25(+0.79%)
Apr 21, 2014	32.02	32.17	31.96	32.13	1,240,270	+0.06(+0.18%)
Apr 17, 2014	31.99	32.08	32.08	32.08	3,494,473	+0.18(+0.57%)
Apr 16, 2014	31.70	31.90	31.61	31.89	7,868,998	+0.45(+1.42%)
Apr 15, 2014	31.61	31.69	31.06	31.45	5,049,417	-0.20(-0.65%)
Apr 14, 2014	31.57	31.70	31.48	31.65	9,264,059	+0.07(+0.22%)
Apr 11, 2014	31.57	31.83	31.52	31.58	6,342,161	-0.19(-0.60%)
Apr 10, 2014	32.33	32.36	31.76	31.78	6,038,437	-0.69(-2.14%)
Apr 09, 2014	32.29	32.47	32.16	32.47	6,052,012	+0.43(+1.35%)
Apr 08, 2014	31.84	32.12	31.84	32.04	3,925,330	-0.01(-0.02%)
Apr 07, 2014	32.21	32.24	31.94	32.05	9,161,277	-0.13(-0.40%)
Apr 04, 2014	32.33	32.46	32.16	32.17	14,820,517	-0.12(-0.37%)
Apr 03, 2014	32.28	32.38	32.17	32.30	9,246,737	+0.02(+0.05%)
Apr 02, 2014	32.21	32.28	32.17	32.28	5,633,857	-0.05(-0.16%)

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.