Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	23.13	23.29	23.02	23.28	914,284	+0.11(+0.47%)
Jun 27, 2014	23.13	23.29	22.89	23.17	2,751,896	+0.07(+0.29%)
Jun 26, 2014	23.07	23.22	22.82	23.10	1,082,613	-0.05(-0.23%)
Jun 25, 2014	22.94	23.23	22.92	23.15	1,012,932	+0.18(+0.77%)
Jun 24, 2014	23.02	23.39	22.95	22.98	1,196,145	-0.11(-0.47%)
Jun 23, 2014	23.15	23.35	23.06	23.09	1,182,148	-0.04(-0.18%)
Jun 20, 2014	23.18	23.23	23.06	23.13	1,799,605	+0.01(+0.06%)
Jun 19, 2014	22.93	23.16	22.93	23.11	1,313,552	+0.19(+0.83%)
Jun 18, 2014	22.84	22.96	22.73	22.92	959,969	+0.07(+0.30%)
Jun 17, 2014	22.67	22.95	22.51	22.85	892,969	+0.14(+0.60%)
Jun 16, 2014	22.73	22.81	22.59	22.72	1,211,841	-0.01(-0.03%)
Jun 13, 2014	22.71	22.80	22.50	22.73	927,097	+0.01(+0.03%)
Jun 12, 2014	22.79	22.90	22.64	22.72	1,066,515	-0.07(-0.30%)
Jun 11, 2014	22.89	22.96	22.55	22.79	1,436,723	-0.13(-0.56%)
Jun 10, 2014	23.32	23.37	22.90	22.92	1,810,615	-0.29(-1.25%)
Jun 06, 2014	22.97	23.19	22.93	23.20	764,009	+0.24(+1.06%)
Jun 05, 2014	22.80	22.96	22.70	22.96	886,728	+0.17(+0.77%)
Jun 04, 2014	22.84	22.95	22.77	22.79	955,408	-0.11(-0.47%)
Jun 03, 2014	22.87	22.92	22.83	22.90	749,407	-0.01(-0.03%)
Jun 02, 2014	22.82	22.95	22.80	22.90	1,211,415	+0.07(+0.32%)
May 30, 2014	22.68	22.86	22.67	22.83	1,142,781	+0.10(+0.44%)
May 29, 2014	22.74	22.88	22.69	22.73	1,260,441	+0.01(+0.03%)
May 28, 2014	22.74	22.85	22.65	22.72	1,085,064	+0.05(+0.21%)
May 27, 2014	22.71	22.83	22.63	22.67	944,355	+0.06(+0.27%)
May 23, 2014	22.42	22.61	22.61	22.61	783,963	+0.18(+0.81%)
May 22, 2014	22.22	22.45	22.20	22.43	474,231	+0.20(+0.88%)
May 21, 2014	22.28	22.34	22.15	22.24	949,863	+0.09(+0.40%)
May 20, 2014	22.35	22.48	22.07	22.15	1,195,516	-0.32(-1.41%)
May 19, 2014	22.37	22.53	22.18	22.46	1,284,449	+0.09(+0.42%)
May 16, 2014	22.18	22.38	22.13	22.37	1,154,728	+0.20(+0.91%)
May 15, 2014	22.30	22.30	21.89	22.17	1,238,072	-0.20(-0.87%)
May 14, 2014	22.79	22.81	22.34	22.36	1,279,950	-0.47(-2.06%)
May 13, 2014	22.83	22.92	22.71	22.83	1,059,691	+0.06(+0.27%)
May 12, 2014	22.59	22.88	22.59	22.77	1,361,197	+0.29(+1.29%)
May 09, 2014	22.15	22.64	22.05	22.48	1,717,675	+0.25(+1.12%)
May 08, 2014	22.18	22.44	22.05	22.24	1,461,995	+0.04(+0.18%)
May 07, 2014	21.82	22.21	21.74	22.20	2,277,554	+0.48(+2.20%)
May 06, 2014	21.93	21.95	21.64	21.72	1,960,617	-0.27(-1.22%)
May 05, 2014	22.36	22.38	21.96	21.99	2,202,651	-0.48(-2.16%)
May 02, 2014	22.20	22.61	22.16	22.47	1,304,824	+0.32(+1.46%)
May 01, 2014	22.10	22.26	21.99	22.15	1,211,739	+0.03(+0.15%)
Apr 30, 2014	21.99	22.20	21.92	22.11	1,491,587	+0.11(+0.49%)
Apr 29, 2014	21.91	22.13	21.86	22.01	1,439,286	+0.13(+0.62%)
Apr 28, 2014	21.55	21.91	21.37	21.87	1,858,536	+0.36(+1.66%)
Apr 25, 2014	22.41	22.47	21.23	21.52	3,251,361	-1.19(-5.25%)
Apr 24, 2014	22.47	22.78	22.40	22.71	1,737,528	+0.24(+1.05%)
Apr 23, 2014	22.46	22.50	22.20	22.47	1,036,799	+0.02(+0.09%)
Apr 22, 2014	22.24	22.47	22.24	22.45	1,050,624	+0.24(+1.06%)
Apr 21, 2014	22.21	22.32	22.12	22.22	784,757	+0.04(+0.18%)
Apr 17, 2014	22.18	22.18	22.18	22.18	1,917,560	-0.05(-0.21%)
Apr 16, 2014	22.00	22.22	21.90	22.22	905,001	+0.36(+1.63%)
Apr 15, 2014	21.82	21.93	21.52	21.87	1,257,841	+0.13(+0.59%)
Apr 14, 2014	21.66	21.82	21.58	21.74	1,197,908	+0.23(+1.06%)
Apr 11, 2014	21.52	21.75	21.43	21.51	1,220,320	-0.18(-0.81%)
Apr 10, 2014	22.09	22.21	21.68	21.68	1,256,506	-0.40(-1.80%)
Apr 09, 2014	21.92	22.18	21.81	22.08	913,301	+0.20(+0.92%)
Apr 08, 2014	21.50	21.93	21.41	21.88	1,292,926	+0.38(+1.78%)
Apr 07, 2014	21.90	21.91	21.48	21.50	1,637,403	-0.42(-1.93%)
Apr 04, 2014	22.07	22.46	21.88	21.92	1,069,678	-0.04(-0.18%)
Apr 03, 2014	22.08	22.09	21.91	21.96	940,264	-0.05(-0.24%)
Apr 02, 2014	21.83	22.14	21.68	22.01	955,208	+0.12(+0.55%)

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.