Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	33.15	33.65	33.20	33.44	8,206,859	+0.29(+0.89%)
Jun 27, 2014	33.13	33.27	32.88	33.15	10,312,560	-0.07(-0.20%)
Jun 26, 2014	33.31	33.35	33.05	33.22	6,960,481	-0.07(-0.20%)
Jun 25, 2014	33.22	33.51	33.07	33.28	5,373,618	+0.20(+0.62%)
Jun 24, 2014	33.21	33.45	33.06	33.08	5,378,518	-0.23(-0.69%)
Jun 23, 2014	33.50	33.62	33.25	33.31	6,020,032	-0.10(-0.29%)
Jun 20, 2014	33.70	33.77	33.37	33.40	15,441,409	-0.12(-0.37%)
Jun 19, 2014	33.13	33.54	33.03	33.53	7,803,108	+0.52(+1.56%)
Jun 18, 2014	32.58	33.04	32.50	33.01	6,387,548	+0.42(+1.28%)
Jun 17, 2014	32.55	32.69	32.41	32.59	5,617,055	-0.03(-0.10%)
Jun 16, 2014	32.57	33.01	32.37	32.63	6,715,032	+0.09(+0.28%)
Jun 13, 2014	32.52	32.59	32.43	32.54	4,850,423	-0.02(-0.05%)
Jun 12, 2014	32.69	32.74	32.43	32.55	7,962,069	-0.16(-0.48%)
Jun 11, 2014	32.91	33.11	32.68	32.71	7,264,122	-0.43(-1.31%)
Jun 10, 2014	32.73	33.17	32.73	33.14	6,126,025	+0.39(+1.20%)
Jun 06, 2014	32.77	32.91	32.68	32.75	4,325,195	-0.08(-0.25%)
Jun 05, 2014	32.51	32.91	32.38	32.83	4,676,261	+0.33(+1.01%)
Jun 04, 2014	32.55	32.55	32.38	32.50	4,481,069	-0.06(-0.18%)
Jun 03, 2014	32.45	32.69	32.45	32.56	4,616,408	+0.02(+0.05%)
Jun 02, 2014	32.73	32.74	32.45	32.55	4,114,105	-0.17(-0.53%)
May 30, 2014	32.39	32.82	32.36	32.72	7,212,591	+0.34(+1.04%)
May 29, 2014	32.45	32.62	32.34	32.38	3,937,495	-0.06(-0.18%)
May 28, 2014	32.44	32.52	32.34	32.44	4,489,652	+0.07(+0.23%)
May 27, 2014	32.32	32.42	32.19	32.37	5,762,138	-0.02(-0.05%)
May 23, 2014	32.43	32.38	32.38	32.38	4,306,842	-0.04(-0.12%)
May 22, 2014	32.28	32.52	32.09	32.42	2,616,611	+0.07(+0.22%)
May 21, 2014	32.34	32.44	32.19	32.35	5,322,713	+0.02(+0.05%)
May 20, 2014	32.57	32.57	32.18	32.33	6,651,289	-0.07(-0.23%)
May 19, 2014	32.40	32.66	32.23	32.41	7,903,524	+0.47(+1.46%)
May 16, 2014	32.39	32.54	31.76	31.94	13,481,885	-0.15(-0.46%)
May 15, 2014	32.10	32.65	31.93	32.09	10,787,967	-0.56(-1.73%)
May 14, 2014	32.59	32.81	32.52	32.65	8,784,282	+0.22(+0.68%)
May 13, 2014	32.20	32.52	32.11	32.43	7,661,918	+0.32(+0.99%)
May 12, 2014	31.95	32.20	31.92	32.11	4,906,049	+0.23(+0.72%)
May 09, 2014	31.63	31.90	31.57	31.88	5,391,830	+0.21(+0.67%)
May 08, 2014	31.64	31.86	31.52	31.67	4,846,178	+0.03(+0.10%)
May 07, 2014	31.61	31.72	31.31	31.64	6,102,589	+0.09(+0.29%)
May 06, 2014	31.69	31.74	31.51	31.55	5,655,797	-0.21(-0.67%)
May 05, 2014	31.29	32.00	31.28	31.76	9,286,155	+0.23(+0.73%)
May 02, 2014	31.62	31.76	31.47	31.53	5,839,407	-0.09(-0.28%)
May 01, 2014	31.61	31.80	31.39	31.62	4,466,526	-0.06(-0.18%)
Apr 30, 2014	31.53	31.84	31.47	31.68	6,529,952	+0.16(+0.52%)
Apr 29, 2014	31.38	31.66	31.29	31.52	5,399,935	+0.14(+0.44%)
Apr 28, 2014	31.30	31.42	30.89	31.38	5,421,847	+0.28(+0.89%)
Apr 25, 2014	31.39	31.43	30.98	31.10	5,175,423	-0.33(-1.04%)
Apr 24, 2014	31.61	31.61	31.16	31.43	5,406,888	-0.14(-0.44%)
Apr 23, 2014	31.67	31.74	31.50	31.56	4,350,348	+0.00(+0.00%)
Apr 22, 2014	31.69	31.81	31.56	31.56	7,564,806	-0.09(-0.28%)
Apr 21, 2014	31.78	31.88	31.44	31.65	8,462,649	-0.18(-0.57%)
Apr 17, 2014	31.29	31.83	31.83	31.83	12,014,962	+0.45(+1.43%)
Apr 16, 2014	31.69	31.81	30.71	31.38	13,394,952	+0.34(+1.08%)
Apr 15, 2014	30.89	31.12	30.45	31.05	13,116,252	+0.19(+0.61%)
Apr 14, 2014	30.40	30.89	30.35	30.86	15,563,136	+0.59(+1.94%)
Apr 11, 2014	30.21	30.46	29.97	30.27	12,828,854	-0.02(-0.05%)
Apr 10, 2014	30.74	30.81	30.18	30.29	12,040,643	-0.30(-0.98%)
Apr 09, 2014	30.66	30.76	30.36	30.59	16,793,640	+0.01(+0.03%)
Apr 08, 2014	31.05	31.05	30.56	30.58	11,760,552	-0.45(-1.44%)
Apr 07, 2014	31.35	31.57	30.96	31.03	7,249,134	-0.37(-1.19%)
Apr 04, 2014	31.60	32.11	31.38	31.40	9,064,212	-0.02(-0.05%)
Apr 03, 2014	31.49	31.50	31.13	31.42	7,226,913	+0.06(+0.18%)
Apr 02, 2014	30.99	31.41	30.95	31.36	7,800,154	+0.09(+0.29%)

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.