Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	23.30	23.33	23.09	23.28	494,705	-0.03(-0.12%)
Jun 27, 2014	22.94	23.31	22.87	23.31	1,062,498	+0.37(+1.61%)
Jun 26, 2014	22.89	22.97	22.77	22.94	401,386	+0.09(+0.39%)
Jun 25, 2014	22.88	22.93	22.68	22.85	442,974	+0.02(+0.08%)
Jun 24, 2014	22.91	22.96	22.76	22.83	333,694	-0.13(-0.59%)
Jun 23, 2014	22.95	23.10	22.78	22.96	519,084	+0.06(+0.28%)
Jun 20, 2014	23.21	23.29	22.88	22.90	704,039	-0.31(-1.32%)
Jun 19, 2014	23.17	23.30	22.94	23.21	538,708	+0.04(+0.16%)
Jun 18, 2014	22.91	23.19	22.52	23.17	1,962,952	-0.30(-1.26%)
Jun 17, 2014	23.47	23.72	23.35	23.47	349,454	+0.05(+0.23%)
Jun 16, 2014	23.42	23.45	23.15	23.41	307,406	+0.01(+0.04%)
Jun 13, 2014	23.60	23.60	23.32	23.41	590,333	-0.14(-0.61%)
Jun 12, 2014	23.39	23.79	23.27	23.55	978,275	+0.06(+0.27%)
Jun 11, 2014	23.73	23.76	23.18	23.49	640,955	-0.23(-0.99%)
Jun 10, 2014	24.04	24.11	23.59	23.72	504,690	-0.35(-1.46%)
Jun 06, 2014	24.02	24.26	23.92	24.07	872,080	+0.04(+0.15%)
Jun 05, 2014	24.05	24.20	23.96	24.04	630,208	+0.09(+0.38%)
Jun 04, 2014	23.96	24.15	23.68	23.95	461,145	-0.01(-0.04%)
Jun 03, 2014	24.04	24.18	23.95	23.95	412,623	-0.19(-0.78%)
Jun 02, 2014	23.76	24.29	23.50	24.14	900,022	+0.41(+1.74%)
May 30, 2014	23.36	23.77	23.30	23.73	8,468,855	+0.49(+2.13%)
May 29, 2014	24.10	24.29	22.56	23.23	2,077,849	-0.90(-3.73%)
May 28, 2014	23.32	24.78	23.13	24.13	1,269,019	+0.65(+2.76%)
May 27, 2014	24.02	24.12	23.41	23.49	258,213	-0.43(-1.81%)
May 23, 2014	23.82	23.92	23.92	23.92	289,156	+0.23(+0.99%)
May 22, 2014	23.82	23.90	23.64	23.68	71,328	-0.06(-0.27%)
May 21, 2014	23.77	23.93	23.57	23.75	381,787	+0.07(+0.30%)
May 20, 2014	23.83	23.95	23.41	23.68	198,504	-0.06(-0.27%)
May 19, 2014	23.49	23.81	23.20	23.74	161,520	-0.49(-2.01%)
May 16, 2014	24.30	24.43	24.06	24.22	199,415	-0.04(-0.15%)
May 15, 2014	24.21	24.48	23.80	24.26	164,307	-0.21(-0.85%)
May 14, 2014	24.48	24.63	24.29	24.47	123,852	-0.06(-0.26%)
May 13, 2014	24.39	24.92	24.12	24.53	467,641	+0.20(+0.81%)
May 12, 2014	24.33	24.69	24.14	24.33	528,844	+0.07(+0.30%)
May 09, 2014	24.25	24.42	24.00	24.26	398,064	+0.18(+0.75%)
May 08, 2014	25.56	25.56	24.03	24.08	479,095	-0.67(-2.73%)
May 07, 2014	25.32	25.32	24.47	24.75	281,088	-0.47(-1.85%)
May 06, 2014	25.34	25.43	24.97	25.22	105,234	-0.12(-0.46%)
May 05, 2014	25.25	25.47	25.03	25.34	161,172	+0.05(+0.18%)
May 02, 2014	25.21	25.61	25.14	25.29	93,099	+0.05(+0.21%)
May 01, 2014	25.38	25.38	24.96	25.24	112,952	-0.12(-0.46%)
Apr 30, 2014	25.05	25.36	24.84	25.36	227,467	+0.21(+0.82%)
Apr 29, 2014	25.12	25.39	24.80	25.15	237,086	+0.17(+0.68%)
Apr 28, 2014	25.20	25.61	24.61	24.98	244,288	-0.19(-0.75%)
Apr 25, 2014	25.37	25.38	24.82	25.17	176,995	-0.22(-0.89%)
Apr 24, 2014	25.68	25.87	25.15	25.39	445,756	-0.14(-0.56%)
Apr 23, 2014	25.61	25.91	25.37	25.54	265,297	-0.08(-0.32%)
Apr 22, 2014	25.44	25.75	25.18	25.62	355,924	+0.26(+1.03%)
Apr 21, 2014	25.23	25.45	25.15	25.36	186,104	+0.13(+0.53%)
Apr 17, 2014	25.10	25.22	25.22	25.22	163,310	+0.13(+0.54%)
Apr 16, 2014	25.29	25.31	24.89	25.09	142,085	-0.01(-0.04%)
Apr 15, 2014	25.05	25.35	24.79	25.10	428,859	+0.19(+0.76%)
Apr 14, 2014	24.70	25.04	24.48	24.91	487,793	+0.42(+1.73%)
Apr 11, 2014	24.49	24.78	24.21	24.48	209,842	-0.13(-0.55%)
Apr 10, 2014	25.12	25.25	24.48	24.62	132,847	-0.52(-2.08%)
Apr 09, 2014	24.53	25.18	24.43	25.14	95,714	+0.66(+2.68%)
Apr 08, 2014	24.73	24.77	24.37	24.48	492,768	-0.29(-1.16%)
Apr 07, 2014	24.95	25.11	24.40	24.77	171,048	-0.29(-1.15%)
Apr 04, 2014	25.84	25.90	24.99	25.06	260,033	-0.74(-2.86%)
Apr 03, 2014	26.00	26.06	25.55	25.80	636,125	-0.18(-0.69%)
Apr 02, 2014	25.87	26.12	25.80	25.98	813,809	+0.17(+0.66%)

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.