Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	23.82	23.87	23.11	23.17	266,401	-0.66(-2.76%)
Jun 27, 2014	24.07	24.12	23.59	23.82	160,028	-0.45(-1.85%)
Jun 26, 2014	24.08	24.49	23.87	24.27	99,016	+0.16(+0.67%)
Jun 25, 2014	23.75	24.29	23.55	24.11	142,086	+0.18(+0.76%)
Jun 24, 2014	24.29	24.69	23.89	23.93	92,763	-0.38(-1.57%)
Jun 23, 2014	24.10	24.47	23.83	24.31	121,241	+0.19(+0.79%)
Jun 20, 2014	24.36	24.36	23.82	24.12	295,680	-0.06(-0.26%)
Jun 19, 2014	24.48	24.51	24.08	24.18	88,612	-0.12(-0.49%)
Jun 18, 2014	24.79	24.90	23.95	24.30	143,480	-0.45(-1.81%)
Jun 17, 2014	25.14	25.55	24.56	24.75	265,200	-0.54(-2.15%)
Jun 16, 2014	24.83	25.44	24.11	25.29	148,078	+0.36(+1.45%)
Jun 13, 2014	24.89	25.35	24.43	24.93	100,232	+0.16(+0.65%)
Jun 12, 2014	24.90	24.90	23.99	24.77	92,231	-0.13(-0.54%)
Jun 11, 2014	25.20	25.43	24.67	24.90	119,493	-0.36(-1.43%)
Jun 10, 2014	25.44	25.50	24.87	25.26	83,736	-0.31(-1.23%)
Jun 06, 2014	25.22	25.91	24.88	25.58	142,954	+0.52(+2.09%)
Jun 05, 2014	24.20	25.21	23.92	25.05	91,971	+0.94(+3.91%)
Jun 04, 2014	23.70	24.44	23.53	24.11	73,746	+0.30(+1.28%)
Jun 03, 2014	23.86	23.99	23.55	23.80	89,756	-0.10(-0.40%)
Jun 02, 2014	24.54	24.62	23.56	23.90	135,363	-0.63(-2.57%)
May 30, 2014	24.96	24.96	23.99	24.53	60,458	-0.32(-1.30%)
May 29, 2014	25.05	25.47	24.68	24.85	126,831	-0.20(-0.80%)
May 28, 2014	25.44	25.44	24.83	25.05	89,453	-0.50(-1.94%)
May 27, 2014	24.69	25.56	24.45	25.55	87,802	+1.15(+4.73%)
May 23, 2014	24.42	24.40	24.40	24.40	79,092	-0.05(-0.20%)
May 22, 2014	24.13	24.58	23.70	24.44	34,109	+0.44(+1.83%)
May 21, 2014	23.97	24.47	23.75	24.00	54,482	+0.14(+0.60%)
May 20, 2014	23.98	23.98	23.44	23.86	118,688	-0.26(-1.07%)
May 19, 2014	23.61	24.34	23.61	24.12	57,553	+0.41(+1.73%)
May 16, 2014	23.49	23.99	23.29	23.71	90,181	+0.17(+0.73%)
May 15, 2014	22.96	23.75	22.39	23.54	123,072	+0.43(+1.86%)
May 14, 2014	23.74	23.74	22.99	23.11	86,028	-0.59(-2.49%)
May 13, 2014	24.10	24.40	23.69	23.70	141,911	-0.44(-1.82%)
May 12, 2014	23.55	24.31	23.34	24.14	147,811	+0.78(+3.35%)
May 09, 2014	22.71	23.46	22.61	23.36	119,946	+0.56(+2.47%)
May 08, 2014	22.67	23.35	22.30	22.79	284,577	+0.18(+0.80%)
May 07, 2014	22.65	22.87	21.67	22.61	164,358	-0.08(-0.34%)
May 06, 2014	22.80	23.05	22.39	22.69	266,945	-0.20(-0.87%)
May 05, 2014	22.66	23.04	22.29	22.89	174,093	+0.01(+0.04%)
May 02, 2014	22.41	23.10	22.16	22.88	294,676	+0.56(+2.52%)
May 01, 2014	21.59	22.48	21.50	22.32	396,015	+0.72(+3.36%)
Apr 30, 2014	21.30	21.77	20.86	21.59	201,952	+0.17(+0.80%)
Apr 29, 2014	20.69	21.73	20.45	21.42	304,002	+0.83(+4.03%)
Apr 28, 2014	20.09	20.73	19.79	20.59	237,218	+0.55(+2.76%)
Apr 25, 2014	21.04	21.38	19.84	20.04	499,677	-1.12(-5.32%)
Apr 24, 2014	22.43	22.72	21.11	21.16	162,677	-1.12(-5.05%)
Apr 23, 2014	21.70	23.13	21.54	22.29	729,118	+0.45(+2.05%)
Apr 22, 2014	23.16	23.72	21.40	21.84	667,154	-1.40(-6.01%)
Apr 21, 2014	23.08	23.43	22.79	23.24	171,530	+0.08(+0.35%)
Apr 17, 2014	22.98	23.16	23.16	23.16	216,088	+0.04(+0.16%)
Apr 16, 2014	23.27	23.40	22.71	23.12	65,516	+0.10(+0.46%)
Apr 15, 2014	23.04	23.09	22.21	23.01	81,557	+0.06(+0.25%)
Apr 14, 2014	23.21	23.43	22.62	22.96	97,453	+0.03(+0.12%)
Apr 11, 2014	23.73	23.92	22.64	22.93	188,879	-0.95(-3.99%)
Apr 10, 2014	24.43	24.43	23.74	23.88	358,189	-0.55(-2.26%)
Apr 09, 2014	23.78	24.67	23.61	24.43	217,378	+0.66(+2.77%)
Apr 08, 2014	23.45	24.12	22.87	23.78	207,865	+0.54(+2.34%)
Apr 07, 2014	23.61	23.92	22.27	23.23	315,782	-0.42(-1.77%)
Apr 04, 2014	25.39	25.39	23.41	23.65	278,302	-1.61(-6.38%)
Apr 03, 2014	25.32	25.45	25.12	25.26	134,232	+0.01(+0.04%)
Apr 02, 2014	24.36	25.32	24.32	25.25	429,655	-0.58(-2.25%)

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.