Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	22.40	22.68	22.29	22.50	17,378,158	+0.06(+0.29%)
Jun 27, 2014	22.42	22.45	22.06	22.43	23,823,574	-0.04(-0.19%)
Jun 26, 2014	22.52	22.53	22.27	22.48	13,348,841	-0.07(-0.31%)
Jun 25, 2014	22.61	22.64	22.48	22.55	13,018,831	-0.17(-0.76%)
Jun 24, 2014	22.80	22.80	22.55	22.72	15,454,225	-0.18(-0.80%)
Jun 23, 2014	23.07	23.08	22.80	22.90	10,719,301	-0.23(-1.00%)
Jun 20, 2014	23.19	23.27	23.04	23.13	23,049,826	+0.03(+0.12%)
Jun 19, 2014	22.76	23.15	22.73	23.10	19,569,952	+0.39(+1.70%)
Jun 18, 2014	22.36	22.73	22.27	22.72	15,539,117	+0.36(+1.61%)
Jun 17, 2014	22.36	22.42	22.27	22.36	8,381,212	-0.07(-0.31%)
Jun 16, 2014	22.23	22.51	22.13	22.43	9,535,312	+0.19(+0.87%)
Jun 13, 2014	22.18	22.33	22.10	22.24	10,197,962	+0.09(+0.41%)
Jun 12, 2014	22.56	22.63	22.12	22.14	15,638,784	-0.45(-1.97%)
Jun 11, 2014	22.39	22.65	22.36	22.59	22,889,642	+0.13(+0.57%)
Jun 10, 2014	22.03	22.48	22.00	22.46	20,546,700	+0.51(+2.32%)
Jun 06, 2014	21.90	21.98	21.88	21.95	7,474,845	+0.05(+0.24%)
Jun 05, 2014	21.87	22.00	21.83	21.90	7,719,305	+0.03(+0.15%)
Jun 04, 2014	21.85	21.92	21.80	21.87	6,315,746	-0.01(-0.02%)
Jun 03, 2014	21.85	21.94	21.83	21.87	8,241,831	-0.01(-0.02%)
Jun 02, 2014	22.08	22.09	21.88	21.88	8,452,038	-0.16(-0.75%)
May 30, 2014	21.85	22.07	21.80	22.04	13,798,990	+0.13(+0.61%)
May 29, 2014	21.66	21.94	21.62	21.91	10,406,336	+0.29(+1.32%)
May 28, 2014	21.64	21.69	21.57	21.62	7,288,493	+0.00(+0.00%)
May 27, 2014	21.61	21.67	21.55	21.62	7,670,581	+0.05(+0.22%)
May 23, 2014	21.59	21.58	21.58	21.58	8,094,809	-0.07(-0.31%)
May 22, 2014	21.53	21.74	21.44	21.64	11,343,768	+0.09(+0.41%)
May 21, 2014	21.27	21.62	21.22	21.56	14,985,564	+0.32(+1.52%)
May 20, 2014	21.31	21.36	21.19	21.23	11,212,137	-0.10(-0.45%)
May 19, 2014	21.37	21.45	21.22	21.33	19,996,378	-0.25(-1.18%)
May 16, 2014	21.25	21.58	21.22	21.58	15,468,749	+0.34(+1.60%)
May 15, 2014	21.31	21.38	21.20	21.24	13,566,723	-0.15(-0.69%)
May 14, 2014	21.51	21.52	21.34	21.39	11,478,967	-0.15(-0.69%)
May 13, 2014	21.45	21.56	21.38	21.54	18,748,654	+0.13(+0.59%)
May 12, 2014	21.44	21.52	21.34	21.41	9,452,582	+0.09(+0.42%)
May 09, 2014	21.23	21.34	21.21	21.32	9,295,571	+0.05(+0.22%)
May 08, 2014	21.27	21.32	21.20	21.27	13,191,954	+0.03(+0.12%)
May 07, 2014	21.18	21.31	21.15	21.25	13,637,271	+0.16(+0.75%)
May 06, 2014	21.14	21.17	21.07	21.09	7,742,404	-0.07(-0.33%)
May 05, 2014	21.12	21.21	21.00	21.16	10,833,943	-0.04(-0.20%)
May 02, 2014	21.08	21.25	21.07	21.20	14,370,798	+0.07(+0.35%)
May 01, 2014	21.30	21.40	21.11	21.13	22,381,732	-0.15(-0.70%)
Apr 30, 2014	21.03	21.30	21.00	21.27	19,263,904	-0.01(-0.02%)
Apr 29, 2014	21.23	21.34	21.15	21.28	16,093,692	+0.10(+0.48%)
Apr 28, 2014	20.80	21.30	20.80	21.18	25,533,002	+0.43(+2.10%)
Apr 25, 2014	20.37	20.74	20.26	20.74	16,142,925	+0.38(+1.85%)
Apr 24, 2014	20.34	20.58	20.19	20.37	15,954,813	+0.05(+0.23%)
Apr 23, 2014	20.44	20.47	20.23	20.32	18,801,254	-0.18(-0.85%)
Apr 22, 2014	20.36	20.51	20.30	20.49	16,700,489	+0.12(+0.57%)
Apr 21, 2014	20.35	20.40	20.09	20.38	8,638,225	-0.02(-0.08%)
Apr 17, 2014	20.28	20.39	20.39	20.39	16,022,575	+0.05(+0.23%)
Apr 16, 2014	20.35	20.45	20.28	20.35	12,472,684	+0.08(+0.39%)
Apr 15, 2014	20.29	20.34	20.18	20.27	14,893,553	-0.02(-0.10%)
Apr 14, 2014	20.09	20.29	20.02	20.29	12,938,847	+0.32(+1.59%)
Apr 11, 2014	20.00	20.26	19.93	19.97	16,459,330	-0.09(-0.45%)
Apr 10, 2014	20.30	20.45	20.03	20.06	23,735,902	-0.17(-0.84%)
Apr 09, 2014	20.09	20.25	20.06	20.23	14,578,092	+0.13(+0.66%)
Apr 08, 2014	19.94	20.22	19.92	20.10	16,495,333	+0.13(+0.64%)
Apr 07, 2014	19.93	20.14	19.93	19.97	16,620,109	+0.04(+0.21%)
Apr 04, 2014	20.02	20.10	19.90	19.93	11,753,512	-0.01(-0.05%)
Apr 03, 2014	20.00	20.02	19.85	19.94	8,760,648	+0.01(+0.03%)
Apr 02, 2014	19.85	19.96	19.77	19.93	14,555,690	+0.10(+0.51%)

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.