Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	36.68	37.20	36.64	37.12	5,337,245	+0.26(+0.71%)
Jun 27, 2014	36.86	37.07	36.65	36.86	17,558,144	-0.13(-0.35%)
Jun 26, 2014	37.14	37.27	36.76	36.99	4,578,759	-0.17(-0.46%)
Jun 25, 2014	36.76	37.46	36.60	37.16	14,652,719	+0.48(+1.31%)
Jun 24, 2014	37.88	37.91	36.54	36.68	13,582,896	-1.21(-3.19%)
Jun 23, 2014	38.29	38.29	37.71	37.89	6,991,436	-0.39(-1.02%)
Jun 20, 2014	38.48	38.48	37.94	38.28	8,835,638	-0.08(-0.21%)
Jun 19, 2014	38.47	38.50	37.86	38.36	6,308,897	-0.10(-0.26%)
Jun 18, 2014	38.49	38.55	38.14	38.46	5,392,287	-0.02(-0.05%)
Jun 17, 2014	38.15	38.77	38.15	38.48	6,351,663	-0.18(-0.47%)
Jun 16, 2014	38.11	38.85	38.10	38.66	7,115,380	+0.31(+0.81%)
Jun 13, 2014	38.45	38.45	38.08	38.35	7,062,742	+0.09(+0.24%)
Jun 12, 2014	38.00	38.47	37.86	38.26	11,445,299	+0.26(+0.68%)
Jun 11, 2014	37.84	38.09	37.57	38.00	8,546,422	+0.06(+0.16%)
Jun 10, 2014	38.00	38.24	37.76	37.94	7,736,878	-0.08(-0.22%)
Jun 06, 2014	37.68	38.05	37.28	38.02	10,509,016	+0.41(+1.10%)
Jun 05, 2014	36.96	37.96	36.79	37.61	17,013,724	+0.54(+1.46%)
Jun 04, 2014	35.74	37.14	35.74	37.07	21,839,600	+1.19(+3.32%)
Jun 03, 2014	34.84	36.00	34.79	35.88	21,764,308	+1.04(+2.99%)
Jun 02, 2014	36.00	36.05	34.06	34.84	49,515,744	+2.97(+9.32%)
May 30, 2014	31.70	31.96	31.60	31.87	4,994,837	+0.20(+0.63%)
May 29, 2014	31.39	31.87	31.35	31.67	5,307,519	+0.27(+0.86%)
May 28, 2014	30.92	31.66	30.82	31.40	6,636,349	+0.45(+1.45%)
May 27, 2014	30.73	31.05	30.71	30.95	5,310,091	+0.31(+1.01%)
May 23, 2014		30.64	30.64	30.64	0	+0.45(+1.49%)
May 22, 2014	30.22	30.32	30.03	30.19	2,838,351	+0.00(+0.00%)
May 21, 2014	30.29	30.56	30.04	30.19	4,256,262	-0.11(-0.36%)
May 20, 2014	29.94	30.30	29.83	30.30	6,185,041	+0.23(+0.76%)
May 19, 2014	29.82	30.29	29.80	30.07	6,277,738	+0.37(+1.25%)
May 16, 2014	29.62	29.77	29.32	29.70	4,259,591	+0.20(+0.68%)
May 15, 2014	29.91	29.99	29.30	29.50	4,540,568	-0.33(-1.11%)
May 14, 2014	29.78	29.97	29.73	29.83	6,819,371	-0.07(-0.23%)
May 13, 2014	29.93	30.16	29.85	29.90	6,241,718	-0.04(-0.13%)
May 12, 2014	29.78	30.23	29.77	29.94	6,676,614	+0.20(+0.67%)
May 09, 2014	29.95	29.96	29.54	29.74	4,097,995	-0.15(-0.50%)
May 08, 2014	29.69	30.25	29.54	29.89	4,651,320	+0.03(+0.10%)
May 07, 2014	29.90	30.01	29.56	29.86	5,556,652	+0.10(+0.34%)
May 06, 2014	30.34	30.40	29.71	29.76	6,603,519	-0.68(-2.23%)
May 05, 2014	30.37	30.60	30.33	30.44	3,549,143	-0.22(-0.72%)
May 02, 2014	30.33	30.71	30.22	30.66	7,752,234	+0.10(+0.33%)
May 01, 2014	30.72	31.00	30.33	30.56	6,897,766	-0.24(-0.78%)
Apr 30, 2014	30.63	30.98	30.27	30.80	6,892,731	+0.14(+0.44%)
Apr 29, 2014	30.66	30.70	30.04	30.66	11,258,211	+0.27(+0.87%)
Apr 28, 2014	29.98	31.09	29.87	30.40	13,595,465	+0.64(+2.15%)
Apr 25, 2014	29.68	30.19	29.40	29.76	17,789,468	-1.38(-4.43%)
Apr 24, 2014	30.60	31.16	30.59	31.14	10,062,931	+0.73(+2.40%)
Apr 23, 2014	30.02	30.50	30.01	30.41	4,589,009	+0.38(+1.27%)
Apr 22, 2014	29.78	30.10	29.76	30.03	5,735,268	+0.11(+0.37%)
Apr 21, 2014	30.30	30.31	29.78	29.92	4,740,892	-0.18(-0.60%)
Apr 17, 2014		30.10	30.10	30.10	0	+0.23(+0.77%)
Apr 16, 2014	29.86	29.87	29.31	29.87	4,401,219	+0.29(+0.98%)
Apr 15, 2014	29.27	29.72	29.09	29.58	6,630,114	+0.39(+1.34%)
Apr 14, 2014	29.61	29.63	28.86	29.19	6,555,578	-0.13(-0.44%)
Apr 11, 2014	30.21	30.21	29.28	29.32	8,950,548	-1.01(-3.33%)
Apr 10, 2014	31.12	31.29	30.25	30.33	5,563,293	-0.74(-2.38%)
Apr 09, 2014	31.05	31.14	30.77	31.07	4,603,033	+0.12(+0.39%)
Apr 08, 2014	30.72	31.06	30.57	30.95	5,861,977	+0.32(+1.04%)
Apr 07, 2014	30.23	30.98	30.15	30.63	6,143,013	-0.05(-0.16%)
Apr 04, 2014	31.40	31.40	30.50	30.68	8,969,989	-0.53(-1.70%)
Apr 03, 2014	30.97	31.34	30.97	31.21	4,660,469	-0.02(-0.06%)
Apr 02, 2014	31.69	31.69	31.14	31.23	5,496,219	-0.29(-0.92%)

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.