Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	34.93	35.26	34.85	35.13	20,400,596	+0.88(+2.57%)
Jun 27, 2014	33.85	34.55	33.70	34.25	25,503,598	+0.59(+1.75%)
Jun 26, 2014	33.25	33.75	33.02	33.66	15,987,246	+0.41(+1.23%)
Jun 25, 2014	33.38	33.65	33.10	33.25	18,021,960	-0.23(-0.68%)
Jun 24, 2014	33.79	33.99	33.35	33.48	14,575,821	-0.16(-0.48%)
Jun 23, 2014	34.13	34.22	33.37	33.64	26,136,024	-0.41(-1.20%)
Jun 20, 2014	34.81	34.81	33.97	34.05	21,605,808	-0.63(-1.82%)
Jun 19, 2014	35.14	35.20	34.52	34.68	16,194,154	-0.26(-0.74%)
Jun 18, 2014	34.67	35.01	34.26	34.94	17,743,916	+0.51(+1.48%)
Jun 17, 2014	34.80	34.94	34.30	34.43	24,392,624	-0.38(-1.09%)
Jun 16, 2014	35.00	35.49	34.77	34.81	30,767,346	-2.13(-5.77%)
Jun 13, 2014	36.88	37.06	36.64	36.94	12,926,290	+0.16(+0.44%)
Jun 12, 2014	36.50	36.79	36.34	36.78	12,065,778	+0.15(+0.41%)
Jun 11, 2014	36.25	36.84	36.11	36.63	13,276,934	+0.32(+0.88%)
Jun 10, 2014	35.87	36.52	35.86	36.31	9,158,477	+0.39(+1.09%)
Jun 06, 2014	35.06	36.08	35.05	35.92	18,707,170	+0.98(+2.80%)
Jun 05, 2014	34.79	34.99	34.36	34.94	11,165,060	+0.21(+0.60%)
Jun 04, 2014	34.48	34.83	34.26	34.73	9,423,620	+0.08(+0.23%)
Jun 03, 2014	34.80	34.97	34.58	34.65	6,518,944	-0.22(-0.63%)
Jun 02, 2014	34.69	34.95	34.28	34.87	9,147,266	+0.22(+0.63%)
May 30, 2014	34.92	34.93	34.13	34.65	13,172,341	-0.25(-0.72%)
May 29, 2014	34.90	35.10	34.67	34.90	9,749,300	+0.12(+0.35%)
May 28, 2014	35.15	35.17	34.42	34.78	16,046,020	-0.34(-0.97%)
May 27, 2014	35.00	35.13	34.73	35.12	12,722,075	+0.10(+0.29%)
May 23, 2014	34.85	35.02	35.02	35.02	16,294,400	+0.32(+0.92%)
May 22, 2014	34.60	34.84	34.26	34.70	13,544,395	+0.34(+0.99%)
May 21, 2014	34.00	34.39	33.89	34.36	13,760,192	+0.49(+1.45%)
May 20, 2014	33.99	34.47	33.67	33.87	18,499,680	-0.02(-0.06%)
May 19, 2014	33.41	33.99	33.28	33.89	14,806,178	+0.48(+1.44%)
May 16, 2014	33.66	33.66	33.10	33.41	18,847,816	-0.39(-1.15%)
May 15, 2014	34.18	34.19	33.40	33.80	18,795,640	-0.37(-1.08%)
May 14, 2014	34.48	34.65	33.98	34.17	17,011,026	-0.23(-0.67%)
May 13, 2014	34.43	34.69	34.17	34.40	12,462,762	-0.05(-0.15%)
May 12, 2014	33.99	34.59	33.87	34.45	22,438,528	+0.69(+2.04%)
May 09, 2014	34.01	34.10	33.41	33.76	20,303,364	-0.16(-0.47%)
May 08, 2014	33.88	34.57	33.61	33.92	30,364,020	-0.15(-0.44%)
May 07, 2014	35.99	35.99	33.67	34.07	65,939,780	-2.42(-6.63%)
May 06, 2014	36.94	37.16	36.48	36.49	18,202,398	-0.42(-1.14%)
May 05, 2014	36.68	37.05	36.30	36.91	13,077,439	+0.04(+0.11%)
May 02, 2014	36.59	37.12	36.21	36.87	22,454,080	+0.36(+0.99%)
May 01, 2014	36.26	36.69	36.00	36.51	19,450,544	+0.56(+1.56%)
Apr 30, 2014	35.89	36.44	35.25	35.95	23,252,160	+0.12(+0.33%)
Apr 29, 2014	34.37	35.89	34.12	35.83	28,541,412	+1.84(+5.41%)
Apr 28, 2014	34.67	35.00	33.65	33.99	30,377,790	-0.49(-1.42%)
Apr 25, 2014	35.03	35.10	34.29	34.48	19,401,602	-0.76(-2.16%)
Apr 24, 2014	35.82	35.82	34.77	35.24	17,170,760	-0.20(-0.56%)
Apr 23, 2014	36.08	36.19	35.40	35.44	18,952,280	-0.70(-1.94%)
Apr 22, 2014	36.71	36.85	36.11	36.14	17,882,074	-0.26(-0.71%)
Apr 21, 2014	36.60	36.65	35.89	36.40	15,784,966	+0.02(+0.05%)
Apr 17, 2014	36.29	36.38	36.38	36.38	28,932,700	+0.03(+0.08%)
Apr 16, 2014	36.98	37.30	35.81	36.35	61,371,760	+2.14(+6.26%)
Apr 15, 2014	33.93	34.28	32.64	34.21	48,186,352	+0.77(+2.29%)
Apr 14, 2014	33.55	34.04	33.04	33.45	26,280,700	+0.58(+1.75%)
Apr 11, 2014	32.64	33.48	32.15	32.87	28,046,500	-0.53(-1.59%)
Apr 10, 2014	34.88	34.98	33.09	33.40	33,951,504	-1.47(-4.22%)
Apr 09, 2014	34.19	35.00	33.95	34.87	21,580,960	+1.04(+3.07%)
Apr 08, 2014	33.10	34.43	33.02	33.83	35,419,524	+0.76(+2.30%)
Apr 07, 2014	34.11	34.37	32.53	33.07	47,739,536	-1.19(-3.47%)
Apr 04, 2014	36.01	36.05	33.83	34.26	41,049,936	-1.50(-4.19%)
Apr 03, 2014	36.66	36.79	35.51	35.76	16,763,162	-0.88(-2.40%)
Apr 02, 2014	36.68	36.86	36.56	36.64	14,512,509	+0.15(+0.41%)

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.