Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	29.15	29.24	28.44	28.87	861,664	-0.35(-1.20%)
Jun 27, 2014	28.90	29.47	28.90	29.22	2,004,352	+0.10(+0.34%)
Jun 26, 2014	29.12	29.38	28.69	29.12	800,324	+0.00(+0.00%)
Jun 25, 2014	27.85	29.40	27.65	29.12	2,194,674	+1.42(+5.13%)
Jun 24, 2014	31.05	31.05	26.32	27.70	8,430,147	-6.90(-19.94%)
Jun 23, 2014	34.34	34.80	34.27	34.60	288,850	+0.24(+0.70%)
Jun 20, 2014	34.14	34.41	33.82	34.36	674,565	+0.43(+1.27%)
Jun 19, 2014	33.88	34.03	33.40	33.93	505,682	+0.23(+0.68%)
Jun 18, 2014	33.96	34.12	33.51	33.70	426,870	-0.20(-0.59%)
Jun 17, 2014	33.88	34.24	33.66	33.90	404,117	-0.07(-0.21%)
Jun 16, 2014	33.73	34.23	33.44	33.97	608,252	+0.26(+0.77%)
Jun 13, 2014	34.99	34.99	33.50	33.71	1,029,439	-1.18(-3.38%)
Jun 12, 2014	35.39	36.50	34.80	34.89	1,089,889	-0.51(-1.44%)
Jun 11, 2014	34.97	35.72	34.70	35.40	501,145	+0.15(+0.43%)
Jun 10, 2014	35.25	35.72	34.90	35.25	381,282	+0.02(+0.06%)
Jun 06, 2014	34.29	35.27	34.02	35.23	430,173	+0.98(+2.86%)
Jun 05, 2014	33.90	34.40	33.41	34.25	688,502	+0.36(+1.06%)
Jun 04, 2014	33.44	34.18	33.17	33.89	346,886	+0.22(+0.65%)
Jun 03, 2014	33.31	34.21	33.30	33.67	498,723	-0.12(-0.36%)
Jun 02, 2014	34.61	34.69	33.08	33.79	490,219	-0.65(-1.89%)
May 30, 2014	34.91	35.08	33.93	34.44	489,841	-0.36(-1.03%)
May 29, 2014	35.00	35.02	34.34	34.80	507,913	-0.33(-0.94%)
May 28, 2014	35.46	35.73	34.94	35.13	467,187	-0.33(-0.93%)
May 27, 2014	35.61	35.75	35.19	35.46	405,389	-0.14(-0.39%)
May 23, 2014	35.60	35.60	35.60	35.60	269,700	-0.39(-1.08%)
May 22, 2014	35.16	36.20	33.70	35.99	429,281	+0.96(+2.74%)
May 21, 2014	33.85	35.47	33.51	35.03	691,313	+1.32(+3.92%)
May 20, 2014	33.99	33.99	32.96	33.71	359,697	-0.24(-0.71%)
May 19, 2014	33.23	34.00	33.00	33.95	151,893	+0.72(+2.17%)
May 16, 2014	33.00	33.24	32.46	33.23	208,310	+0.21(+0.64%)
May 15, 2014	32.57	33.14	31.90	33.02	359,732	+0.19(+0.58%)
May 14, 2014	33.19	33.60	32.70	32.83	299,399	-0.51(-1.53%)
May 13, 2014	33.52	33.79	33.00	33.34	376,028	-0.44(-1.30%)
May 12, 2014	32.53	33.87	32.09	33.78	355,057	+1.36(+4.19%)
May 09, 2014	31.62	32.58	31.00	32.42	250,733	+0.68(+2.14%)
May 08, 2014	31.79	32.73	31.30	31.74	353,846	-0.13(-0.41%)
May 07, 2014	32.38	33.11	31.06	31.87	402,802	-0.56(-1.73%)
May 06, 2014	33.11	33.16	32.08	32.43	678,800	-0.92(-2.76%)
May 05, 2014	33.04	33.80	32.60	33.35	477,235	+0.15(+0.45%)
May 02, 2014	33.65	34.68	31.63	33.20	1,062,258	+2.18(+7.03%)
May 01, 2014	30.71	31.45	30.00	31.02	573,500	+0.31(+1.01%)
Apr 30, 2014	30.12	30.87	29.33	30.71	518,431	+0.54(+1.79%)
Apr 29, 2014	29.70	30.32	29.47	30.17	328,402	+0.60(+2.03%)
Apr 28, 2014	30.27	31.75	28.64	29.57	759,882	-0.73(-2.41%)
Apr 25, 2014	31.75	31.75	30.26	30.30	463,883	-1.68(-5.25%)
Apr 24, 2014	32.71	32.71	31.38	31.98	334,641	-0.42(-1.30%)
Apr 23, 2014	32.89	32.89	32.21	32.40	200,948	-0.46(-1.40%)
Apr 22, 2014	32.47	33.10	32.16	32.86	275,118	+0.43(+1.33%)
Apr 21, 2014	32.04	32.49	31.64	32.43	193,647	+0.41(+1.28%)
Apr 17, 2014	31.51	32.02	32.02	32.02	312,200	+0.32(+1.01%)
Apr 16, 2014	31.56	31.84	30.77	31.70	374,426	+0.45(+1.44%)
Apr 15, 2014	30.95	31.58	29.81	31.25	530,290	+0.41(+1.33%)
Apr 14, 2014	34.36	34.36	30.32	30.84	446,416	-0.80(-2.53%)
Apr 11, 2014	31.80	33.04	31.13	31.64	443,515	-0.53(-1.65%)
Apr 10, 2014	33.12	33.32	31.38	32.17	664,641	-1.16(-3.48%)
Apr 09, 2014	31.80	33.37	31.59	33.33	444,824	+1.88(+5.98%)
Apr 08, 2014	31.73	32.42	31.03	31.45	441,790	+0.43(+1.39%)
Apr 07, 2014	31.00	31.74	30.42	31.02	495,231	-0.30(-0.96%)
Apr 04, 2014	32.93	33.28	31.17	31.32	972,202	-1.37(-4.19%)
Apr 03, 2014	34.81	34.83	32.66	32.69	614,500	-2.10(-6.04%)
Apr 02, 2014	35.40	35.69	34.55	34.79	402,334	-0.42(-1.19%)

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.