Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	30.46	31.21	29.95	31.00	744,907	+0.57(+1.87%)
Jun 27, 2014	28.60	30.76	28.59	30.43	1,324,477	+2.25(+7.98%)
Jun 26, 2014	28.23	28.39	27.80	28.18	295,238	-0.08(-0.27%)
Jun 25, 2014	28.11	28.42	27.72	28.26	418,892	-0.03(-0.10%)
Jun 24, 2014	28.49	29.22	28.17	28.29	628,562	-0.28(-0.98%)
Jun 23, 2014	28.59	28.85	28.23	28.57	525,767	-0.06(-0.20%)
Jun 20, 2014	29.39	29.39	27.77	28.63	1,296,893	-0.80(-2.72%)
Jun 19, 2014	30.17	30.29	28.86	29.43	592,067	-0.71(-2.37%)
Jun 18, 2014	29.78	30.24	29.51	30.14	501,508	+0.38(+1.27%)
Jun 17, 2014	29.19	29.91	29.11	29.77	555,960	+0.55(+1.88%)
Jun 16, 2014	29.13	29.59	28.63	29.22	481,605	-0.01(-0.03%)
Jun 13, 2014	28.96	29.42	28.40	29.23	707,173	+0.42(+1.44%)
Jun 12, 2014	28.50	29.13	28.11	28.81	680,586	+0.24(+0.85%)
Jun 11, 2014	27.69	28.69	27.55	28.57	522,590	+0.61(+2.18%)
Jun 10, 2014	28.04	28.04	27.54	27.96	472,849	+1.04(+3.88%)
Jun 06, 2014	27.03	27.39	26.55	26.92	628,217	+0.23(+0.87%)
Jun 05, 2014	24.77	27.35	24.70	26.69	898,889	+2.27(+9.30%)
Jun 04, 2014	24.92	24.94	24.39	24.42	449,212	-0.56(-2.24%)
Jun 03, 2014	25.11	25.39	24.78	24.98	375,608	-0.18(-0.73%)
Jun 02, 2014	25.47	25.68	25.08	25.16	520,335	-0.11(-0.42%)
May 30, 2014	25.75	25.96	25.25	25.27	553,338	-0.44(-1.73%)
May 29, 2014	25.88	26.18	25.26	25.71	395,079	-0.13(-0.49%)
May 28, 2014	24.64	25.98	24.58	25.84	775,611	+1.31(+5.36%)
May 27, 2014	24.21	25.03	24.15	24.52	1,304,732	+0.79(+3.34%)
May 23, 2014	23.47	23.73	23.73	23.73	543,998	+0.31(+1.32%)
May 22, 2014	23.70	24.02	23.23	23.42	332,370	-0.09(-0.37%)
May 21, 2014	23.49	23.88	23.41	23.51	454,983	+0.09(+0.37%)
May 20, 2014	24.63	24.72	23.41	23.42	962,411	-1.23(-4.98%)
May 19, 2014	24.87	25.04	24.31	24.65	770,226	-0.29(-1.16%)
May 16, 2014	24.66	24.97	24.40	24.94	690,424	+0.29(+1.18%)
May 15, 2014	23.64	24.76	23.43	24.65	884,673	+0.95(+3.99%)
May 14, 2014	24.52	24.98	23.64	23.70	1,257,562	-0.81(-3.31%)
May 13, 2014	25.88	26.00	24.45	24.51	975,559	-1.26(-4.87%)
May 12, 2014	27.96	28.44	25.60	25.77	1,855,112	-1.90(-6.88%)
May 09, 2014	27.04	27.94	25.65	27.67	2,173,044	+3.65(+15.20%)
May 08, 2014	23.83	24.57	23.28	24.02	1,656,831	+0.25(+1.06%)
May 07, 2014	22.30	23.85	22.04	23.77	1,169,019	+1.62(+7.33%)
May 06, 2014	22.67	23.58	21.91	22.15	1,487,043	-0.71(-3.13%)
May 05, 2014	25.14	25.58	22.65	22.86	2,110,573	-2.46(-9.73%)
May 02, 2014	25.11	25.79	25.07	25.32	390,641	+0.28(+1.12%)
May 01, 2014	25.23	25.94	24.77	25.04	515,671	-0.12(-0.46%)
Apr 30, 2014	25.33	25.79	25.03	25.16	471,738	-0.20(-0.80%)
Apr 29, 2014	25.28	25.73	24.81	25.36	449,130	+0.23(+0.92%)
Apr 28, 2014	27.49	27.53	24.09	25.13	1,296,894	-2.16(-7.93%)
Apr 25, 2014	27.72	27.92	27.05	27.29	326,451	-0.62(-2.21%)
Apr 24, 2014	28.72	28.76	27.77	27.91	420,133	-0.55(-1.93%)
Apr 23, 2014	28.20	28.58	27.89	28.46	268,015	+0.19(+0.68%)
Apr 22, 2014	28.39	28.79	28.22	28.27	309,060	-0.08(-0.27%)
Apr 21, 2014	28.41	28.84	28.06	28.35	222,637	-0.07(-0.24%)
Apr 17, 2014	28.30	28.41	28.41	28.41	204,698	+0.07(+0.24%)
Apr 16, 2014	28.45	28.59	27.54	28.35	312,528	+0.08(+0.27%)
Apr 15, 2014	28.05	28.59	26.89	28.27	555,363	+0.26(+0.93%)
Apr 14, 2014	28.17	28.49	27.64	28.01	301,133	+0.14(+0.52%)
Apr 11, 2014	27.74	28.48	27.62	27.86	449,035	-0.17(-0.62%)
Apr 10, 2014	29.24	29.24	27.66	28.04	412,959	-1.13(-3.87%)
Apr 09, 2014	28.63	29.40	28.63	29.17	564,369	+0.69(+2.41%)
Apr 08, 2014	27.74	28.77	27.66	28.48	498,407	+0.66(+2.36%)
Apr 07, 2014	28.01	28.50	26.86	27.82	903,318	-0.38(-1.34%)
Apr 04, 2014	30.15	30.24	27.57	28.20	1,071,546	-1.66(-5.56%)
Apr 03, 2014	31.09	31.48	29.75	29.86	885,077	-1.15(-3.71%)
Apr 02, 2014	31.28	31.28	30.69	31.01	589,869	-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.