Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	22.97	23.10	22.82	23.06	2,965,968	+0.05(+0.21%)
Jun 27, 2014	22.88	23.09	22.79	23.01	2,262,052	+0.10(+0.42%)
Jun 26, 2014	22.92	22.98	22.67	22.92	2,309,505	-0.05(-0.21%)
Jun 25, 2014	22.66	23.00	22.62	22.96	2,724,164	+0.32(+1.43%)
Jun 24, 2014	22.75	22.98	22.61	22.64	3,847,044	-0.21(-0.90%)
Jun 23, 2014	22.92	23.10	22.77	22.85	2,886,935	+0.02(+0.09%)
Jun 20, 2014	23.02	23.02	22.64	22.83	4,341,775	-0.08(-0.33%)
Jun 19, 2014	23.14	23.15	22.74	22.90	3,365,353	-0.11(-0.48%)
Jun 18, 2014	22.93	23.15	22.74	23.01	3,752,681	+0.04(+0.18%)
Jun 17, 2014	22.78	23.06	22.77	22.97	3,550,509	+0.17(+0.72%)
Jun 16, 2014	22.32	22.83	22.29	22.81	4,554,489	+0.45(+2.03%)
Jun 13, 2014	22.28	22.45	22.15	22.35	3,678,286	+0.09(+0.40%)
Jun 12, 2014	22.10	22.54	22.08	22.26	7,761,456	+0.28(+1.28%)
Jun 11, 2014	21.86	22.22	21.36	21.98	9,783,395	+0.97(+4.62%)
Jun 10, 2014	20.82	21.02	20.75	21.01	5,179,128	+0.29(+1.39%)
Jun 06, 2014	20.42	20.72	20.39	20.72	3,458,326	+0.34(+1.64%)
Jun 05, 2014	20.39	20.56	20.13	20.39	2,553,086	-0.01(-0.07%)
Jun 04, 2014	20.00	20.41	19.99	20.40	2,872,709	+0.40(+1.98%)
Jun 03, 2014	20.07	20.22	19.96	20.00	2,748,186	-0.04(-0.20%)
Jun 02, 2014	20.35	20.37	20.02	20.05	2,165,917	-0.31(-1.54%)
May 30, 2014	20.14	20.37	20.06	20.36	2,816,555	+0.25(+1.22%)
May 29, 2014	20.18	20.24	19.93	20.11	2,298,653	-0.01(-0.07%)
May 28, 2014	20.15	20.34	19.92	20.13	3,281,393	-0.02(-0.10%)
May 27, 2014	20.13	20.23	19.98	20.15	2,189,889	+0.06(+0.31%)
May 23, 2014	20.02	20.09	20.09	20.09	2,900,070	+0.08(+0.39%)
May 22, 2014	20.01	20.04	19.85	20.01	1,935,388	+0.13(+0.67%)
May 21, 2014	19.44	19.88	19.40	19.87	3,278,359	+0.47(+2.43%)
May 20, 2014	19.53	19.57	19.31	19.40	2,973,645	-0.18(-0.94%)
May 19, 2014	19.25	19.61	19.25	19.59	2,784,130	+0.32(+1.67%)
May 16, 2014	19.07	19.29	18.92	19.27	4,398,321	+0.16(+0.86%)
May 15, 2014	19.22	19.25	18.87	19.10	4,802,957	-0.22(-1.13%)
May 14, 2014	19.33	19.44	19.22	19.32	2,149,207	-0.01(-0.04%)
May 13, 2014	19.33	19.47	19.27	19.33	2,418,144	+0.01(+0.04%)
May 12, 2014	19.14	19.49	19.13	19.32	2,546,436	+0.21(+1.11%)
May 09, 2014	19.01	19.12	18.80	19.11	2,459,347	+0.14(+0.72%)
May 08, 2014	18.94	19.26	18.86	18.97	2,840,656	+0.03(+0.14%)
May 07, 2014	19.25	19.31	18.62	18.94	6,822,879	-0.22(-1.14%)
May 06, 2014	19.62	19.68	19.14	19.16	5,584,764	-0.54(-2.74%)
May 05, 2014	19.64	19.78	19.53	19.70	2,837,688	-0.07(-0.35%)
May 02, 2014	19.72	19.92	19.59	19.77	2,233,016	+0.08(+0.38%)
May 01, 2014	19.44	19.94	19.35	19.70	4,652,315	+0.27(+1.37%)
Apr 30, 2014	19.07	19.48	19.02	19.43	3,467,990	+0.17(+0.89%)
Apr 29, 2014	18.81	19.31	18.64	19.26	3,614,134	+0.53(+2.81%)
Apr 28, 2014	19.05	19.06	18.45	18.73	4,664,503	-0.16(-0.83%)
Apr 25, 2014	19.04	19.12	18.75	18.89	4,143,235	-0.23(-1.22%)
Apr 24, 2014	19.16	19.32	19.05	19.12	2,854,930	+0.00(+0.00%)
Apr 23, 2014	19.38	19.40	19.09	19.12	3,294,693	-0.25(-1.31%)
Apr 22, 2014	19.52	19.59	19.33	19.38	2,355,216	-0.14(-0.70%)
Apr 21, 2014	19.21	19.54	18.99	19.51	4,294,171	+0.23(+1.21%)
Apr 17, 2014	19.26	19.28	19.28	19.28	3,135,709	-0.09(-0.46%)
Apr 16, 2014	19.37	19.47	19.28	19.37	2,964,614	+0.12(+0.60%)
Apr 15, 2014	19.12	19.33	18.71	19.25	5,405,030	+0.08(+0.43%)
Apr 14, 2014	19.04	19.42	18.90	19.17	5,723,151	+0.27(+1.45%)
Apr 11, 2014	20.43	20.43	18.77	18.90	25,988,002	-0.53(-2.74%)
Apr 10, 2014	19.98	20.08	19.38	19.43	3,987,867	-0.52(-2.60%)
Apr 09, 2014	19.74	20.08	19.64	19.95	2,834,064	+0.23(+1.14%)
Apr 08, 2014	19.51	19.82	19.35	19.72	4,753,458	+0.22(+1.12%)
Apr 07, 2014	20.07	20.12	19.28	19.51	6,425,819	-0.67(-3.32%)
Apr 04, 2014	20.55	20.71	19.84	20.18	5,578,667	-0.31(-1.53%)
Apr 03, 2014	21.17	21.17	20.29	20.49	5,837,324	-0.64(-3.01%)
Apr 02, 2014	21.09	21.34	21.00	21.13	3,705,062	+0.02(+0.10%)

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.