Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	20.34	20.54	20.01	20.07	3,021,795	-0.27(-1.33%)
Jun 27, 2014	20.95	21.04	20.25	20.34	7,263,517	-0.74(-3.50%)
Jun 26, 2014	21.28	21.44	20.90	21.08	3,637,741	-0.06(-0.29%)
Jun 25, 2014	22.86	22.86	20.87	21.14	9,579,126	-2.54(-10.72%)
Jun 24, 2014	24.32	24.37	23.59	23.68	1,898,754	-0.60(-2.48%)
Jun 23, 2014	24.21	24.46	24.07	24.28	2,217,518	+0.05(+0.22%)
Jun 20, 2014	23.80	24.27	23.80	24.23	3,876,321	+0.35(+1.45%)
Jun 19, 2014	23.61	23.92	23.42	23.88	5,918,006	+0.38(+1.63%)
Jun 18, 2014	22.79	23.56	22.68	23.50	7,520,828	+0.79(+3.48%)
Jun 17, 2014	22.54	22.86	22.53	22.71	3,395,218	+0.07(+0.30%)
Jun 16, 2014	22.70	22.82	22.57	22.64	2,432,535	-0.05(-0.23%)
Jun 13, 2014	22.75	22.82	22.57	22.69	3,530,129	+0.02(+0.10%)
Jun 12, 2014	22.42	22.72	22.37	22.67	11,566,399	-0.97(-4.11%)
Jun 11, 2014	23.46	23.88	23.45	23.64	1,538,725	+0.09(+0.38%)
Jun 10, 2014	23.96	24.04	23.46	23.55	1,176,935	-0.50(-2.07%)
Jun 06, 2014	23.80	24.11	23.58	24.05	1,007,770	+0.42(+1.79%)
Jun 05, 2014	23.13	23.70	22.99	23.63	1,098,137	+0.53(+2.32%)
Jun 04, 2014	23.79	23.79	22.93	23.09	1,922,776	-0.72(-3.04%)
Jun 03, 2014	23.32	23.90	23.20	23.82	1,643,309	+0.40(+1.70%)
Jun 02, 2014	24.18	24.28	23.40	23.42	1,198,060	-0.62(-2.57%)
May 30, 2014	24.10	24.29	23.96	24.04	1,717,874	-0.08(-0.31%)
May 29, 2014	23.23	24.16	23.23	24.11	1,777,970	+0.90(+3.86%)
May 28, 2014	22.60	23.27	22.42	23.21	939,533	+0.69(+3.08%)
May 27, 2014	22.25	22.52	22.08	22.52	1,028,916	+0.36(+1.63%)
May 23, 2014	22.47	22.16	22.16	22.16	1,043,658	-0.17(-0.78%)
May 22, 2014	22.24	22.49	22.20	22.33	601,468	+0.08(+0.37%)
May 21, 2014	22.55	22.69	22.17	22.25	1,369,799	-0.26(-1.17%)
May 20, 2014	22.82	22.94	22.34	22.51	825,218	-0.35(-1.52%)
May 19, 2014	22.60	23.03	22.59	22.86	1,300,120	+0.24(+1.07%)
May 16, 2014	22.50	22.68	22.14	22.62	963,957	+0.02(+0.10%)
May 15, 2014	22.16	22.74	21.93	22.60	1,489,313	+0.24(+1.08%)
May 14, 2014	22.68	22.69	22.29	22.36	1,696,225	-0.32(-1.43%)
May 13, 2014	22.80	22.99	22.39	22.68	2,146,181	-0.11(-0.50%)
May 12, 2014	22.86	23.20	22.75	22.79	875,004	+0.16(+0.70%)
May 09, 2014	23.00	23.10	22.33	22.63	2,175,827	-0.27(-1.18%)
May 08, 2014	23.24	23.58	22.69	22.91	1,245,621	-0.32(-1.36%)
May 07, 2014	23.76	23.76	22.89	23.22	1,614,903	-0.38(-1.61%)
May 06, 2014	23.58	24.06	23.51	23.60	1,197,302	+0.10(+0.44%)
May 05, 2014	23.87	24.18	23.40	23.50	1,583,671	-0.38(-1.59%)
May 02, 2014	23.88	24.03	23.56	23.88	2,525,720	+0.07(+0.28%)
May 01, 2014	23.40	24.06	22.96	23.81	3,082,893	+0.85(+3.70%)
Apr 30, 2014	22.38	23.26	22.38	22.96	5,211,569	+1.23(+5.66%)
Apr 29, 2014	21.92	22.18	21.63	21.73	1,314,824	-0.19(-0.88%)
Apr 28, 2014	21.68	22.10	21.31	21.92	1,324,898	+0.35(+1.63%)
Apr 25, 2014	21.64	21.97	21.38	21.57	1,163,653	-0.26(-1.20%)
Apr 24, 2014	22.06	22.10	21.72	21.83	871,533	-0.17(-0.78%)
Apr 23, 2014	21.72	22.09	21.51	22.01	1,623,954	+0.37(+1.72%)
Apr 22, 2014	21.94	21.95	21.35	21.63	1,958,842	+0.31(+1.43%)
Apr 21, 2014	21.16	21.36	20.97	21.33	1,089,866	+0.22(+1.02%)
Apr 17, 2014	20.94	21.11	21.11	21.11	868,280	+0.19(+0.89%)
Apr 16, 2014	20.29	20.95	19.92	20.92	1,375,368	+0.86(+4.28%)
Apr 15, 2014	19.66	20.14	19.42	20.07	1,457,005	+0.40(+2.01%)
Apr 14, 2014	19.47	19.75	19.38	19.67	1,481,717	+0.40(+2.09%)
Apr 11, 2014	19.58	19.85	19.13	19.27	2,021,770	-0.51(-2.56%)
Apr 10, 2014	20.28	20.49	19.71	19.78	1,317,109	-0.38(-1.89%)
Apr 09, 2014	19.64	20.30	19.57	20.16	1,889,830	+0.57(+2.93%)
Apr 08, 2014	19.69	19.91	19.47	19.58	2,212,285	+0.13(+0.69%)
Apr 07, 2014	20.14	20.18	19.32	19.45	2,121,987	-0.01(-0.08%)
Apr 04, 2014	20.08	20.31	19.46	19.46	3,507,096	-0.17(-0.87%)
Apr 03, 2014	19.72	19.99	19.40	19.63	3,504,265	+0.00(+0.00%)
Apr 02, 2014	19.77	19.91	19.51	19.63	2,106,576	-0.11(-0.57%)

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.