Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	31.67	32.14	31.39	32.13	12,877,831	+0.38(+1.19%)
Jun 27, 2014	31.38	31.82	31.32	31.75	9,870,550	+0.33(+1.04%)
Jun 26, 2014	31.51	31.63	31.24	31.43	6,889,392	-0.06(-0.20%)
Jun 25, 2014	31.35	31.73	31.22	31.49	8,281,616	+0.10(+0.31%)
Jun 24, 2014	31.66	31.82	31.30	31.39	9,909,649	-0.33(-1.05%)
Jun 23, 2014	30.83	31.80	30.81	31.73	15,366,913	+1.04(+3.38%)
Jun 20, 2014	30.42	30.73	30.24	30.69	10,119,794	+0.22(+0.72%)
Jun 19, 2014	30.80	30.80	30.42	30.47	8,669,949	-0.16(-0.52%)
Jun 18, 2014	30.00	30.67	29.84	30.63	8,615,419	+0.65(+2.17%)
Jun 17, 2014	29.90	30.03	29.76	29.98	5,820,867	+0.04(+0.15%)
Jun 16, 2014	29.98	30.02	29.76	29.93	4,726,073	+0.03(+0.09%)
Jun 13, 2014	29.54	30.01	29.39	29.90	7,311,371	+0.26(+0.89%)
Jun 12, 2014	29.82	29.94	29.51	29.64	8,098,438	-0.36(-1.20%)
Jun 11, 2014	30.20	30.23	29.86	30.00	7,219,789	-0.25(-0.81%)
Jun 10, 2014	30.41	30.53	30.00	30.25	9,478,924	-0.50(-1.63%)
Jun 06, 2014	30.39	30.79	30.22	30.75	8,235,241	+0.14(+0.46%)
Jun 05, 2014	30.38	30.75	30.25	30.61	8,508,232	+0.23(+0.75%)
Jun 04, 2014	29.90	30.48	29.79	30.38	10,122,328	+0.39(+1.29%)
Jun 03, 2014	29.88	30.01	29.74	29.99	4,933,433	-0.04(-0.15%)
Jun 02, 2014	30.21	30.23	29.91	30.04	7,355,865	+0.06(+0.21%)
May 30, 2014	29.88	30.00	29.64	29.98	12,206,357	-0.19(-0.64%)
May 29, 2014	29.80	30.27	29.76	30.17	7,217,676	+0.39(+1.30%)
May 28, 2014	29.93	29.95	29.43	29.78	9,107,517	-0.11(-0.38%)
May 27, 2014	30.32	30.34	29.85	29.90	7,796,042	-0.41(-1.36%)
May 23, 2014	30.36	30.31	30.31	30.31	7,012,470	+0.02(+0.06%)
May 22, 2014	30.30	30.39	30.12	30.29	5,044,052	+0.13(+0.44%)
May 21, 2014	30.22	30.48	30.05	30.16	7,845,930	-0.16(-0.52%)
May 20, 2014	30.70	30.70	30.08	30.32	11,339,175	-0.54(-1.74%)
May 19, 2014	30.93	31.07	30.75	30.86	6,195,726	+0.05(+0.17%)
May 16, 2014	30.99	31.00	30.39	30.80	9,978,903	-0.19(-0.62%)
May 15, 2014	31.09	31.23	30.74	31.00	9,344,420	-0.26(-0.82%)
May 14, 2014	31.37	31.59	31.18	31.25	14,380,535	-0.05(-0.17%)
May 13, 2014	30.73	31.53	30.69	31.30	14,673,444	+0.59(+1.92%)
May 12, 2014	30.38	31.02	30.34	30.71	11,143,294	+0.86(+2.89%)
May 09, 2014	29.76	29.91	29.61	29.85	6,966,138	+0.06(+0.21%)
May 08, 2014	29.80	30.04	29.61	29.79	8,343,611	-0.13(-0.44%)
May 07, 2014	29.98	30.18	29.80	29.92	8,301,482	+0.13(+0.44%)
May 06, 2014	29.98	30.06	29.74	29.79	7,540,105	-0.20(-0.68%)
May 05, 2014	30.42	30.42	29.98	29.99	8,716,175	-0.54(-1.76%)
May 02, 2014	30.20	30.77	30.03	30.53	10,323,903	+0.45(+1.49%)
May 01, 2014	30.12	30.35	29.97	30.08	7,447,887	-0.18(-0.58%)
Apr 30, 2014	30.15	30.28	29.93	30.26	6,966,903	-0.06(-0.20%)
Apr 29, 2014	29.78	30.33	29.71	30.32	10,267,856	+0.48(+1.62%)
Apr 28, 2014	29.97	29.98	29.50	29.83	8,816,840	-0.11(-0.35%)
Apr 25, 2014	29.89	30.23	29.65	29.94	8,533,939	+0.07(+0.24%)
Apr 24, 2014	30.18	30.35	29.76	29.87	13,997,925	+0.38(+1.28%)
Apr 23, 2014	29.32	29.57	29.16	29.49	8,223,176	+0.18(+0.60%)
Apr 22, 2014	29.09	29.48	28.81	29.32	9,609,209	+0.28(+0.97%)
Apr 21, 2014	29.11	29.13	28.73	29.03	5,468,519	-0.03(-0.09%)
Apr 17, 2014	29.10	29.06	29.06	29.06	8,163,741	+0.00(+0.00%)
Apr 16, 2014	29.32	29.37	28.87	29.06	7,271,118	+0.00(+0.00%)
Apr 15, 2014	28.90	29.12	28.48	29.06	10,569,178	-0.26(-0.87%)
Apr 14, 2014	28.94	29.34	28.74	29.32	11,046,886	+0.65(+2.27%)
Apr 11, 2014	28.84	29.18	28.61	28.66	8,972,859	-0.28(-0.96%)
Apr 10, 2014	29.65	29.65	28.68	28.94	14,689,949	-0.69(-2.32%)
Apr 09, 2014	29.33	29.80	29.17	29.63	11,666,992	+0.31(+1.07%)
Apr 08, 2014	28.93	29.64	28.90	29.32	15,333,920	+0.47(+1.63%)
Apr 07, 2014	29.01	29.26	28.65	28.85	12,212,418	-0.21(-0.72%)
Apr 04, 2014	29.34	29.47	28.93	29.06	11,256,225	-0.08(-0.27%)
Apr 03, 2014	29.33	29.35	28.98	29.13	9,239,297	+0.08(+0.27%)
Apr 02, 2014	29.00	29.36	28.90	29.06	12,313,505	+0.35(+1.22%)

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.