Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	36.94	37.32	36.78	36.95	1,894,379	-0.03(-0.08%)
Jun 27, 2014	36.93	37.09	36.73	36.98	1,471,771	-0.06(-0.17%)
Jun 26, 2014	36.87	37.06	36.30	37.04	1,779,042	+0.11(+0.31%)
Jun 25, 2014	36.72	37.04	36.49	36.93	1,728,623	+0.00(+0.00%)
Jun 24, 2014	37.27	37.59	36.91	36.93	1,571,415	-0.52(-1.40%)
Jun 23, 2014	37.68	37.78	37.25	37.45	1,493,849	-0.34(-0.89%)
Jun 20, 2014	37.59	38.13	37.47	37.79	3,056,319	+0.46(+1.23%)
Jun 19, 2014	37.49	37.49	36.77	37.33	2,539,510	-0.09(-0.23%)
Jun 18, 2014	37.21	37.47	36.94	37.42	2,342,902	+0.00(+0.00%)
Jun 17, 2014	36.18	37.50	36.18	37.42	3,745,969	+1.16(+3.21%)
Jun 16, 2014	36.23	36.51	36.11	36.25	2,069,172	-0.06(-0.16%)
Jun 13, 2014	36.08	36.44	35.95	36.31	2,168,086	+0.27(+0.76%)
Jun 12, 2014	36.25	36.52	35.84	36.04	1,989,112	-0.37(-1.01%)
Jun 11, 2014	36.43	36.74	36.33	36.40	1,614,224	-0.37(-1.02%)
Jun 10, 2014	36.43	36.82	36.34	36.78	1,475,820	+0.32(+0.87%)
Jun 06, 2014	36.32	36.65	36.23	36.46	2,788,545	+0.19(+0.51%)
Jun 05, 2014	36.68	37.04	36.13	36.27	2,930,692	-0.24(-0.67%)
Jun 04, 2014	36.04	36.86	35.89	36.52	3,635,773	+0.63(+1.76%)
Jun 03, 2014	35.35	35.89	35.25	35.89	2,874,251	+0.33(+0.93%)
Jun 02, 2014	34.79	35.66	34.64	35.56	3,865,707	+1.11(+3.21%)
May 30, 2014	34.50	34.79	34.29	34.45	2,705,321	-0.06(-0.17%)
May 29, 2014	34.50	34.62	33.80	34.51	5,545,923	+0.11(+0.33%)
May 28, 2014	34.79	34.98	34.38	34.39	3,258,006	-0.69(-1.97%)
May 27, 2014	34.80	35.20	34.75	35.08	2,173,866	+0.40(+1.14%)
May 23, 2014	34.83	34.69	34.69	34.69	1,764,299	-0.19(-0.56%)
May 22, 2014	35.28	35.28	34.39	34.88	1,579,566	+0.35(+1.02%)
May 21, 2014	34.40	34.82	34.36	34.53	2,850,851	+0.37(+1.09%)
May 20, 2014	34.41	34.49	33.91	34.16	1,823,974	-0.29(-0.85%)
May 19, 2014	33.87	34.51	33.86	34.45	2,461,682	+0.51(+1.50%)
May 16, 2014	34.05	34.12	33.33	33.94	6,480,122	-0.11(-0.34%)
May 15, 2014	35.65	35.65	33.44	34.05	9,698,761	-1.85(-5.16%)
May 14, 2014	36.55	36.59	35.78	35.91	2,574,615	-0.77(-2.10%)
May 13, 2014	36.54	36.86	36.33	36.68	2,793,957	+0.14(+0.37%)
May 12, 2014	35.93	36.59	35.80	36.54	2,482,281	+0.88(+2.46%)
May 09, 2014	35.72	35.79	35.16	35.66	2,540,663	-0.14(-0.40%)
May 08, 2014	35.18	36.15	35.07	35.81	3,674,317	+0.65(+1.86%)
May 07, 2014	34.78	35.21	34.54	35.15	2,640,663	+0.39(+1.12%)
May 06, 2014	35.30	35.56	34.75	34.77	2,933,660	-0.76(-2.14%)
May 05, 2014	34.98	35.66	34.64	35.53	2,678,999	+0.20(+0.57%)
May 02, 2014	34.84	35.90	34.79	35.33	4,932,113	+0.49(+1.40%)
May 01, 2014	35.20	35.56	34.54	34.84	2,946,339	-0.01(-0.02%)
Apr 30, 2014	34.55	34.90	34.21	34.84	2,619,410	+0.27(+0.79%)
Apr 29, 2014	33.92	34.59	33.88	34.57	2,399,494	+0.94(+2.80%)
Apr 28, 2014	34.41	34.45	33.19	33.63	3,181,003	-0.50(-1.45%)
Apr 25, 2014	34.69	34.71	33.88	34.13	3,539,589	-0.76(-2.18%)
Apr 24, 2014	35.25	35.35	34.54	34.89	1,791,993	-0.17(-0.47%)
Apr 23, 2014	34.82	35.19	34.75	35.05	2,005,293	+0.22(+0.62%)
Apr 22, 2014	34.46	35.01	34.21	34.84	1,944,637	+0.45(+1.32%)
Apr 21, 2014	34.85	35.06	34.16	34.39	1,744,413	-0.14(-0.42%)
Apr 17, 2014	34.16	34.53	34.53	34.53	2,747,868	+0.32(+0.92%)
Apr 16, 2014	33.95	34.23	33.69	34.21	2,443,393	+0.85(+2.56%)
Apr 15, 2014	33.14	33.71	32.83	33.36	3,014,592	+0.27(+0.80%)
Apr 14, 2014	33.43	33.72	32.76	33.09	4,872,246	+0.29(+0.88%)
Apr 11, 2014	33.37	33.65	32.78	32.80	4,120,536	-1.04(-3.08%)
Apr 10, 2014	35.20	35.20	33.76	33.85	3,483,304	-1.35(-3.84%)
Apr 09, 2014	34.80	35.23	34.37	35.20	2,282,908	+0.57(+1.66%)
Apr 08, 2014	34.74	34.86	34.24	34.62	4,504,306	-0.05(-0.15%)
Apr 07, 2014	35.95	36.00	34.54	34.67	4,084,566	-1.40(-3.87%)
Apr 04, 2014	37.19	37.21	36.01	36.07	2,551,344	-0.84(-2.27%)
Apr 03, 2014	36.96	37.01	36.58	36.91	2,116,980	-0.01(-0.04%)
Apr 02, 2014	36.46	36.93	36.44	36.92	1,838,240	+0.48(+1.32%)

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.