Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	23.19	23.30	23.19	23.27	115,330	+0.04(+0.17%)
Jun 27, 2014	23.19	23.23	23.14	23.23	67,511	+0.04(+0.17%)
Jun 26, 2014	23.19	23.20	23.04	23.19	112,336	+0.03(+0.13%)
Jun 25, 2014	23.12	23.17	23.05	23.16	100,414	+0.04(+0.17%)
Jun 24, 2014	23.25	23.27	23.12	23.12	65,743	-0.15(-0.66%)
Jun 23, 2014	23.32	23.32	23.21	23.28	74,273	-0.06(-0.26%)
Jun 20, 2014	23.29	23.36	23.27	23.34	54,562	-0.01(-0.03%)
Jun 19, 2014	23.37	23.38	23.29	23.35	143,919	+0.10(+0.42%)
Jun 18, 2014	23.15	23.25	23.02	23.25	41,884	+0.19(+0.82%)
Jun 17, 2014	23.02	23.07	22.92	23.06	59,350	-0.00(-0.01%)
Jun 16, 2014	23.09	23.12	23.04	23.06	54,458	-0.01(-0.04%)
Jun 13, 2014	23.11	23.11	23.01	23.07	57,775	+0.01(+0.06%)
Jun 12, 2014	23.09	23.14	23.02	23.06	61,304	+0.02(+0.07%)
Jun 11, 2014	23.08	23.08	23.01	23.04	83,346	-0.07(-0.29%)
Jun 10, 2014	23.20	23.20	23.06	23.11	187,293	-0.08(-0.33%)
Jun 06, 2014	23.10	23.19	23.10	23.19	119,294	+0.14(+0.60%)
Jun 05, 2014	22.96	23.07	22.89	23.05	56,916	+0.15(+0.65%)
Jun 04, 2014	22.92	22.95	22.86	22.90	107,655	-0.03(-0.13%)
Jun 03, 2014	22.95	22.95	22.87	22.93	57,336	-0.03(-0.13%)
Jun 02, 2014	22.94	22.98	22.91	22.96	56,774	+0.04(+0.17%)
May 30, 2014	22.86	22.92	22.86	22.92	347,157	-0.00(-0.00%)
May 29, 2014	22.89	22.92	22.83	22.92	53,733	+0.13(+0.56%)
May 28, 2014	22.80	22.81	22.71	22.80	58,575	-0.05(-0.20%)
May 27, 2014	22.90	22.90	22.76	22.84	1,435,125	+0.11(+0.50%)
May 23, 2014	22.61	22.73	22.73	22.73	135,619	+0.04(+0.17%)
May 22, 2014	22.66	22.69	22.61	22.69	63,387	+0.08(+0.37%)
May 21, 2014	22.54	22.61	22.51	22.61	61,346	+0.19(+0.84%)
May 20, 2014	22.43	22.50	22.33	22.42	61,318	-0.13(-0.60%)
May 19, 2014	22.54	22.55	22.48	22.55	76,097	-0.02(-0.10%)
May 16, 2014	22.58	22.58	22.49	22.58	192,885	+0.03(+0.13%)
May 15, 2014	22.61	22.61	22.46	22.55	85,140	-0.09(-0.40%)
May 14, 2014	22.67	22.72	22.62	22.64	136,673	-0.08(-0.33%)
May 13, 2014	22.64	22.72	22.64	22.71	85,984	+0.08(+0.37%)
May 12, 2014	22.64	22.67	22.53	22.63	319,535	+0.12(+0.54%)
May 09, 2014	22.46	22.51	22.42	22.51	182,968	-0.04(-0.17%)
May 08, 2014	22.54	22.64	22.49	22.55	113,665	-0.02(-0.10%)
May 07, 2014	22.56	22.57	22.46	22.57	97,916	+0.02(+0.10%)
May 06, 2014	22.61	22.61	22.52	22.55	48,736	-0.02(-0.10%)
May 05, 2014	22.49	22.58	22.44	22.57	140,661	-0.01(-0.03%)
May 02, 2014	22.59	22.64	22.54	22.58	627,171	-0.02(-0.10%)
May 01, 2014	22.59	22.62	22.49	22.60	719,615	+0.08(+0.37%)
Apr 30, 2014	22.47	22.53	22.39	22.52	177,303	+0.08(+0.34%)
Apr 29, 2014	22.36	22.46	22.36	22.44	114,702	+0.13(+0.58%)
Apr 28, 2014	22.26	22.39	22.16	22.31	110,178	+0.08(+0.34%)
Apr 25, 2014	22.26	22.29	22.19	22.24	66,016	-0.12(-0.54%)
Apr 24, 2014	22.42	22.42	22.24	22.36	78,736	+0.00(+0.00%)
Apr 23, 2014	22.41	22.41	22.32	22.36	256,045	-0.07(-0.30%)
Apr 22, 2014	22.33	22.43	22.33	22.43	64,378	+0.08(+0.37%)
Apr 21, 2014	22.33	22.37	22.22	22.34	36,470	+0.04(+0.17%)
Apr 17, 2014	22.18	22.30	22.30	22.30	56,419	+0.15(+0.68%)
Apr 16, 2014	22.07	22.19	22.03	22.15	529,168	+0.25(+1.14%)
Apr 15, 2014	21.99	21.99	21.72	21.90	810,420	-0.10(-0.45%)
Apr 14, 2014	22.04	22.06	21.91	22.00	138,665	+0.02(+0.07%)
Apr 11, 2014	21.91	22.08	21.91	21.99	56,161	-0.06(-0.27%)
Apr 10, 2014	22.33	22.43	22.02	22.05	187,488	-0.39(-1.72%)
Apr 09, 2014	22.28	22.46	22.27	22.43	182,642	+0.25(+1.12%)
Apr 08, 2014	22.15	22.20	22.09	22.18	74,426	+0.02(+0.10%)
Apr 07, 2014	22.23	22.27	22.11	22.16	87,161	-0.11(-0.47%)
Apr 04, 2014	22.50	22.50	22.24	22.27	55,271	-0.10(-0.44%)
Apr 03, 2014	22.36	22.40	22.30	22.36	32,457	-0.06(-0.27%)
Apr 02, 2014	22.36	22.43	22.34	22.43	244,461	+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.