Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	22.79	22.89	22.79	22.86	117,387	+0.04(+0.17%)
Jun 27, 2014	22.78	22.82	22.73	22.82	68,715	+0.04(+0.17%)
Jun 26, 2014	22.78	22.79	22.63	22.79	114,339	+0.03(+0.13%)
Jun 25, 2014	22.71	22.76	22.65	22.76	102,204	+0.04(+0.17%)
Jun 24, 2014	22.84	22.86	22.72	22.72	66,915	-0.15(-0.66%)
Jun 23, 2014	22.91	22.91	22.80	22.87	75,598	-0.06(-0.26%)
Jun 20, 2014	22.89	22.95	22.86	22.93	55,535	-0.01(-0.03%)
Jun 19, 2014	22.96	22.97	22.89	22.94	146,486	+0.10(+0.42%)
Jun 18, 2014	22.74	22.84	22.62	22.84	42,631	+0.19(+0.82%)
Jun 17, 2014	22.62	22.66	22.51	22.66	60,409	-0.00(-0.01%)
Jun 16, 2014	22.68	22.71	22.64	22.66	55,429	-0.01(-0.04%)
Jun 13, 2014	22.71	22.71	22.60	22.67	58,806	+0.01(+0.06%)
Jun 12, 2014	22.68	22.74	22.62	22.66	62,397	+0.01(+0.07%)
Jun 11, 2014	22.68	22.68	22.61	22.64	84,832	-0.07(-0.29%)
Jun 10, 2014	22.79	22.79	22.66	22.71	190,634	-0.07(-0.33%)
Jun 06, 2014	22.70	22.78	22.70	22.78	121,422	+0.14(+0.60%)
Jun 05, 2014	22.56	22.66	22.49	22.64	57,931	+0.15(+0.65%)
Jun 04, 2014	22.51	22.54	22.46	22.50	109,575	-0.03(-0.13%)
Jun 03, 2014	22.54	22.54	22.47	22.53	58,358	-0.03(-0.13%)
Jun 02, 2014	22.54	22.58	22.51	22.56	57,787	+0.04(+0.17%)
May 30, 2014	22.45	22.52	22.45	22.52	353,349	-0.00(-0.00%)
May 29, 2014	22.49	22.52	22.43	22.52	54,692	+0.13(+0.56%)
May 28, 2014	22.40	22.41	22.31	22.40	59,620	-0.04(-0.20%)
May 27, 2014	22.50	22.50	22.37	22.44	1,460,722	+0.11(+0.50%)
May 23, 2014	22.22	22.33	22.33	22.33	138,038	+0.04(+0.17%)
May 22, 2014	22.26	22.29	22.21	22.29	64,518	+0.08(+0.37%)
May 21, 2014	22.14	22.22	22.11	22.21	62,440	+0.18(+0.84%)
May 20, 2014	22.04	22.10	21.94	22.03	62,412	-0.13(-0.60%)
May 19, 2014	22.14	22.16	22.09	22.16	77,455	-0.02(-0.10%)
May 16, 2014	22.18	22.18	22.09	22.18	196,325	+0.03(+0.13%)
May 15, 2014	22.21	22.21	22.06	22.15	86,659	-0.09(-0.40%)
May 14, 2014	22.28	22.32	22.23	22.24	139,111	-0.07(-0.33%)
May 13, 2014	22.24	22.32	22.24	22.31	87,518	+0.08(+0.37%)
May 12, 2014	22.25	22.28	22.14	22.23	325,235	+0.12(+0.54%)
May 09, 2014	22.07	22.11	22.03	22.11	186,231	-0.04(-0.17%)
May 08, 2014	22.14	22.25	22.10	22.15	115,693	-0.02(-0.10%)
May 07, 2014	22.17	22.17	22.06	22.17	99,662	+0.02(+0.10%)
May 06, 2014	22.22	22.22	22.12	22.15	49,606	-0.02(-0.10%)
May 05, 2014	22.09	22.18	22.05	22.17	143,170	-0.01(-0.03%)
May 02, 2014	22.20	22.24	22.14	22.18	638,358	-0.02(-0.10%)
May 01, 2014	22.20	22.22	22.09	22.20	732,450	+0.08(+0.37%)
Apr 30, 2014	22.08	22.14	22.00	22.12	180,466	+0.07(+0.34%)
Apr 29, 2014	21.97	22.07	21.97	22.05	116,748	+0.13(+0.58%)
Apr 28, 2014	21.87	22.00	21.77	21.92	112,143	+0.07(+0.34%)
Apr 25, 2014	21.87	21.90	21.80	21.85	67,193	-0.12(-0.54%)
Apr 24, 2014	22.02	22.02	21.85	21.97	80,140	+0.00(+0.00%)
Apr 23, 2014	22.02	22.02	21.93	21.97	260,611	-0.07(-0.30%)
Apr 22, 2014	21.94	22.03	21.94	22.03	65,526	+0.08(+0.37%)
Apr 21, 2014	21.94	21.98	21.83	21.95	37,120	+0.04(+0.17%)
Apr 17, 2014	21.79	21.91	21.91	21.91	57,426	+0.15(+0.68%)
Apr 16, 2014	21.68	21.80	21.65	21.77	538,606	+0.24(+1.14%)
Apr 15, 2014	21.60	21.61	21.34	21.52	824,875	-0.10(-0.45%)
Apr 14, 2014	21.65	21.68	21.53	21.62	141,138	+0.01(+0.07%)
Apr 11, 2014	21.53	21.69	21.53	21.60	57,163	-0.06(-0.27%)
Apr 10, 2014	21.94	22.03	21.64	21.66	190,832	-0.38(-1.72%)
Apr 09, 2014	21.89	22.07	21.88	22.04	185,900	+0.24(+1.12%)
Apr 08, 2014	21.76	21.81	21.70	21.79	75,753	+0.02(+0.10%)
Apr 07, 2014	21.84	21.88	21.72	21.77	88,716	-0.10(-0.47%)
Apr 04, 2014	22.11	22.11	21.85	21.88	56,257	-0.10(-0.44%)
Apr 03, 2014	21.97	22.01	21.91	21.97	33,036	-0.06(-0.27%)
Apr 02, 2014	21.97	22.03	21.95	22.03	248,822	+0.05(+0.24%)

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.