Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	22.41	23.01	22.20	22.59	1,799,453	+0.18(+0.80%)
Jun 27, 2014	22.65	23.00	21.90	22.41	1,436,856	-0.40(-1.75%)
Jun 26, 2014	23.13	23.13	22.61	22.81	686,371	-0.23(-1.00%)
Jun 25, 2014	22.71	23.17	22.34	23.04	1,020,462	+0.22(+0.96%)
Jun 24, 2014	23.00	23.60	22.69	22.82	1,362,174	-0.15(-0.65%)
Jun 23, 2014	23.09	23.36	22.87	22.97	670,995	-0.09(-0.39%)
Jun 20, 2014	23.24	23.30	22.70	23.06	1,340,174	-0.10(-0.43%)
Jun 19, 2014	23.75	23.91	22.80	23.16	1,373,342	-0.51(-2.15%)
Jun 18, 2014	23.19	23.70	22.85	23.67	649,948	+0.45(+1.94%)
Jun 17, 2014	23.02	23.57	22.80	23.22	771,892	+0.18(+0.78%)
Jun 16, 2014	22.95	23.26	22.65	23.04	983,909	-0.01(-0.04%)
Jun 13, 2014	23.16	23.46	22.57	23.05	820,150	+0.02(+0.09%)
Jun 12, 2014	23.04	23.89	22.40	23.03	1,113,270	+0.23(+1.01%)
Jun 11, 2014	22.73	23.38	22.53	22.80	1,101,448	-0.30(-1.30%)
Jun 10, 2014	22.77	23.19	22.33	23.10	1,022,727	+1.11(+5.05%)
Jun 06, 2014	21.78	22.12	21.47	21.99	808,322	+0.29(+1.34%)
Jun 05, 2014	21.19	22.22	21.15	21.70	1,259,678	+0.50(+2.36%)
Jun 04, 2014	20.05	21.32	19.72	21.20	1,082,016	+1.04(+5.16%)
Jun 03, 2014	20.25	20.36	19.66	20.16	907,926	-0.29(-1.42%)
Jun 02, 2014	20.64	20.72	19.68	20.45	855,913	-0.20(-0.97%)
May 30, 2014	21.33	21.45	20.28	20.65	995,513	-0.60(-2.82%)
May 29, 2014	21.07	21.50	21.03	21.25	734,506	+0.33(+1.58%)
May 28, 2014	20.78	21.25	20.54	20.92	1,338,806	+0.22(+1.06%)
May 27, 2014	20.06	20.90	20.00	20.70	1,094,252	+0.90(+4.55%)
May 23, 2014	19.58	19.80	19.80	19.80	685,200	+0.13(+0.66%)
May 22, 2014	19.27	20.00	19.15	19.67	913,427	+0.45(+2.34%)
May 21, 2014	19.12	19.47	18.96	19.22	1,055,683	+0.18(+0.95%)
May 20, 2014	19.13	19.49	18.87	19.04	1,234,780	-0.16(-0.86%)
May 19, 2014	18.99	19.45	18.93	19.20	966,073	+0.15(+0.81%)
May 16, 2014	19.68	19.68	18.49	19.05	1,868,855	-0.65(-3.30%)
May 15, 2014	19.85	20.22	18.85	19.70	2,018,808	+0.83(+4.40%)
May 14, 2014	18.75	19.56	18.45	18.87	1,129,593	+0.03(+0.16%)
May 13, 2014	19.28	19.51	18.81	18.84	1,271,160	-0.58(-2.99%)
May 12, 2014	18.57	19.59	18.57	19.42	1,187,464	+0.90(+4.86%)
May 09, 2014	18.10	18.55	17.72	18.52	1,251,514	+0.46(+2.55%)
May 08, 2014	18.51	19.99	17.94	18.06	2,238,397	-0.45(-2.43%)
May 07, 2014	18.93	19.14	17.15	18.51	3,510,886	-0.65(-3.39%)
May 06, 2014	20.00	20.29	19.04	19.16	1,255,365	-1.05(-5.20%)
May 05, 2014	19.32	20.44	18.86	20.21	1,769,852	+0.62(+3.16%)
May 02, 2014	20.21	20.27	19.32	19.59	1,676,107	-0.53(-2.63%)
May 01, 2014	20.01	20.67	19.56	20.12	1,607,297	-0.01(-0.05%)
Apr 30, 2014	19.91	20.17	19.24	20.13	1,216,665	+0.22(+1.10%)
Apr 29, 2014	19.15	20.11	18.98	19.91	1,611,235	+0.76(+3.97%)
Apr 28, 2014	19.49	19.86	18.19	19.15	2,207,291	-0.17(-0.88%)
Apr 25, 2014	20.22	20.49	19.26	19.32	2,673,357	-1.23(-5.99%)
Apr 24, 2014	20.35	21.04	19.20	20.55	2,292,656	+0.41(+2.04%)
Apr 23, 2014	20.97	21.12	19.90	20.14	2,380,573	-0.91(-4.32%)
Apr 22, 2014	20.09	21.69	20.09	21.05	2,067,804	+1.13(+5.67%)
Apr 21, 2014	19.42	20.11	19.25	19.92	2,107,223	+0.48(+2.47%)
Apr 17, 2014	19.11	19.44	19.44	19.44	2,154,400	+0.16(+0.83%)
Apr 16, 2014	18.53	19.40	18.40	19.28	2,669,001	+0.92(+5.01%)
Apr 15, 2014	17.87	18.36	15.64	18.36	6,313,942	+0.54(+3.03%)
Apr 14, 2014	19.22	19.71	16.95	17.82	3,907,609	-1.22(-6.41%)
Apr 11, 2014	19.56	20.05	18.50	19.04	2,667,542	-1.00(-4.99%)
Apr 10, 2014	22.00	22.14	19.70	20.04	2,737,534	-1.91(-8.70%)
Apr 09, 2014	21.01	22.22	20.87	21.95	1,568,928	+0.96(+4.57%)
Apr 08, 2014	20.75	21.36	20.10	20.99	1,816,384	+0.30(+1.45%)
Apr 07, 2014	21.11	21.98	20.07	20.69	2,889,822	-0.66(-3.09%)
Apr 04, 2014	22.92	23.43	21.05	21.35	3,638,692	-1.71(-7.42%)
Apr 03, 2014	24.38	24.42	22.39	23.06	2,405,856	-1.32(-5.41%)
Apr 02, 2014	25.30	25.49	23.81	24.38	1,483,417	-0.71(-2.85%)

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.