Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	23.70	23.97	23.65	23.85	3,578,237	+0.01(+0.03%)
Jun 27, 2014	23.46	23.87	23.46	23.85	5,522,742	+0.27(+1.13%)
Jun 26, 2014	23.65	23.65	23.41	23.58	2,963,168	-0.11(-0.45%)
Jun 25, 2014	23.35	23.70	23.29	23.69	3,130,578	+0.26(+1.11%)
Jun 24, 2014	23.59	23.76	23.41	23.43	2,514,521	-0.30(-1.25%)
Jun 23, 2014	23.58	23.82	23.40	23.73	4,494,022	+0.20(+0.83%)
Jun 20, 2014	23.58	23.65	23.47	23.53	3,701,618	+0.03(+0.11%)
Jun 19, 2014	23.63	23.70	23.42	23.51	3,640,348	-0.07(-0.29%)
Jun 18, 2014	23.65	23.70	23.29	23.58	10,220,257	-0.03(-0.11%)
Jun 17, 2014	23.42	23.69	23.23	23.60	3,995,149	+0.18(+0.76%)
Jun 16, 2014	23.46	23.52	23.23	23.42	3,698,662	-0.11(-0.46%)
Jun 13, 2014	23.85	23.90	23.45	23.53	4,830,324	-0.28(-1.17%)
Jun 12, 2014	23.94	24.05	23.75	23.81	2,462,276	-0.12(-0.50%)
Jun 11, 2014	23.90	23.99	23.75	23.93	3,733,051	-0.06(-0.26%)
Jun 10, 2014	24.06	24.09	23.83	23.99	3,019,200	-0.13(-0.55%)
Jun 06, 2014	23.94	24.13	23.90	24.13	4,120,038	+0.33(+1.38%)
Jun 05, 2014	23.60	23.87	23.47	23.80	2,878,865	+0.25(+1.05%)
Jun 04, 2014	23.32	23.57	23.24	23.55	4,630,309	+0.12(+0.51%)
Jun 03, 2014	23.16	23.44	23.12	23.43	3,410,168	+0.17(+0.73%)
Jun 02, 2014	23.27	23.35	23.03	23.26	3,125,158	+0.07(+0.30%)
May 30, 2014	23.04	23.22	23.01	23.19	4,065,138	+0.04(+0.19%)
May 29, 2014	22.75	23.17	22.69	23.15	5,740,302	+0.44(+1.92%)
May 28, 2014	22.80	22.98	22.69	22.71	6,789,051	-0.07(-0.31%)
May 27, 2014	22.67	22.79	22.63	22.78	5,127,203	+0.24(+1.07%)
May 23, 2014	22.44	22.54	22.54	22.54	2,983,604	+0.11(+0.48%)
May 22, 2014	22.29	22.48	22.28	22.43	3,978,166	+0.13(+0.57%)
May 21, 2014	22.24	22.39	22.16	22.31	4,517,228	+0.23(+1.03%)
May 20, 2014	22.41	22.58	21.93	22.08	3,647,803	-0.11(-0.51%)
May 19, 2014	21.79	22.24	21.77	22.19	2,797,593	+0.27(+1.24%)
May 16, 2014	21.88	21.96	21.68	21.92	3,865,801	+0.04(+0.20%)
May 15, 2014	22.34	22.38	21.71	21.88	4,566,867	-0.61(-2.70%)
May 14, 2014	22.62	22.67	22.43	22.48	3,187,327	-0.13(-0.59%)
May 13, 2014	22.78	22.94	22.55	22.62	3,540,787	-0.08(-0.36%)
May 12, 2014	22.57	22.81	22.57	22.70	3,683,088	+0.20(+0.89%)
May 09, 2014	22.35	22.60	22.28	22.50	4,583,851	+0.21(+0.93%)
May 08, 2014	22.39	22.73	22.19	22.29	3,523,009	-0.13(-0.56%)
May 07, 2014	22.23	22.43	21.96	22.41	3,570,521	+0.29(+1.30%)
May 06, 2014	22.39	22.39	22.11	22.13	4,373,121	-0.33(-1.45%)
May 05, 2014	22.35	22.60	22.25	22.45	2,625,344	-0.11(-0.50%)
May 02, 2014	23.13	23.15	22.54	22.57	5,882,798	-0.04(-0.17%)
May 01, 2014	22.43	22.88	22.25	22.60	8,514,251	+0.51(+2.30%)
Apr 30, 2014	22.09	22.18	21.80	22.09	4,461,856	-0.01(-0.03%)
Apr 29, 2014	22.04	22.18	21.94	22.10	2,742,558	+0.27(+1.24%)
Apr 28, 2014	22.04	22.06	21.49	21.83	4,164,062	-0.06(-0.26%)
Apr 25, 2014	22.16	22.22	21.78	21.89	3,252,426	-0.31(-1.41%)
Apr 24, 2014	22.55	22.57	22.16	22.20	4,180,011	-0.24(-1.09%)
Apr 23, 2014	22.41	22.53	22.36	22.45	2,097,806	+0.04(+0.17%)
Apr 22, 2014	22.16	22.53	22.08	22.41	3,104,395	+0.23(+1.05%)
Apr 21, 2014	22.13	22.28	21.99	22.18	2,508,014	+0.08(+0.34%)
Apr 17, 2014	22.12	22.10	22.10	22.10	3,427,550	+0.03(+0.11%)
Apr 16, 2014	21.92	22.08	21.75	22.08	3,325,748	+0.35(+1.59%)
Apr 15, 2014	21.67	21.93	21.34	21.73	5,070,111	+0.14(+0.64%)
Apr 14, 2014	21.64	21.77	21.36	21.59	4,311,274	+0.20(+0.94%)
Apr 11, 2014	21.67	21.80	21.34	21.39	6,291,953	-0.40(-1.81%)
Apr 10, 2014	21.96	22.43	21.78	21.79	7,526,843	-0.52(-2.34%)
Apr 09, 2014	22.12	22.34	22.02	22.31	5,865,155	+0.26(+1.20%)
Apr 08, 2014	21.83	22.11	21.58	22.04	6,426,089	+0.31(+1.44%)
Apr 07, 2014	22.30	22.30	21.67	21.73	9,345,172	-0.64(-2.86%)
Apr 04, 2014	23.24	23.27	22.22	22.37	9,422,437	-0.63(-2.73%)
Apr 03, 2014	22.90	23.18	22.79	23.00	13,499,204	-0.65(-2.73%)
Apr 02, 2014	23.52	23.76	23.40	23.64	4,832,732	+0.14(+0.59%)

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.