Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	23.63	23.80	23.53	23.71	3,106,908	+0.09(+0.38%)
Jun 27, 2014	23.83	23.99	23.52	23.62	3,885,310	-0.29(-1.21%)
Jun 26, 2014	24.16	24.29	23.74	23.91	3,406,575	-0.22(-0.91%)
Jun 25, 2014	24.08	24.34	24.05	24.13	3,038,489	+0.13(+0.54%)
Jun 24, 2014	24.63	24.74	23.98	24.00	2,538,700	-0.54(-2.20%)
Jun 23, 2014	24.48	24.57	24.34	24.54	2,569,438	+0.01(+0.04%)
Jun 20, 2014	24.64	24.83	24.45	24.53	3,450,898	-0.07(-0.28%)
Jun 19, 2014	24.57	24.61	24.40	24.60	3,692,837	+0.03(+0.12%)
Jun 18, 2014	24.63	24.71	24.46	24.57	3,115,495	+0.03(+0.12%)
Jun 17, 2014	24.51	24.65	24.37	24.54	3,207,845	-0.01(-0.04%)
Jun 16, 2014	24.48	24.66	24.35	24.55	4,583,726	+0.13(+0.53%)
Jun 13, 2014	23.90	24.48	23.83	24.42	5,656,292	+0.54(+2.26%)
Jun 12, 2014	23.89	24.04	23.63	23.88	5,936,405	+0.10(+0.42%)
Jun 11, 2014	23.57	23.90	23.41	23.78	4,759,298	+0.22(+0.93%)
Jun 10, 2014	23.32	23.58	23.04	23.56	4,040,332	+0.35(+1.51%)
Jun 06, 2014	23.45	23.46	23.02	23.21	4,326,893	-0.23(-0.98%)
Jun 05, 2014	23.57	23.67	23.37	23.44	3,312,997	-0.08(-0.34%)
Jun 04, 2014	23.46	23.58	23.35	23.52	2,375,856	+0.04(+0.17%)
Jun 03, 2014	23.39	23.55	23.31	23.48	2,920,360	+0.17(+0.73%)
Jun 02, 2014	23.16	23.46	23.12	23.31	3,523,990	+0.00(+0.00%)
May 30, 2014	23.27	23.40	23.05	23.31	3,983,620	+0.03(+0.13%)
May 29, 2014	23.06	23.40	22.88	23.28	5,192,749	+0.35(+1.53%)
May 28, 2014	22.69	22.94	22.51	22.93	3,079,723	+0.22(+0.97%)
May 27, 2014	23.04	23.09	22.57	22.71	3,875,002	-0.24(-1.05%)
May 23, 2014	23.22	22.95	22.95	22.95	2,679,600	-0.13(-0.56%)
May 22, 2014	23.27	23.48	22.93	23.08	4,040,418	-0.25(-1.07%)
May 21, 2014	22.86	23.36	22.74	23.33	5,661,253	+0.55(+2.41%)
May 20, 2014	22.96	23.05	22.66	22.78	3,506,351	-0.16(-0.70%)
May 19, 2014	22.76	23.20	22.72	22.94	4,295,290	+0.26(+1.15%)
May 16, 2014	22.94	23.14	22.60	22.68	4,693,717	-0.32(-1.39%)
May 15, 2014	22.73	23.07	22.36	23.00	4,418,852	+0.21(+0.92%)
May 14, 2014	23.10	23.44	22.79	22.79	8,870,077	-0.19(-0.83%)
May 13, 2014	23.84	23.88	22.64	22.98	9,798,525	+0.42(+1.86%)
May 12, 2014	22.50	22.71	22.40	22.56	5,668,015	+0.12(+0.53%)
May 09, 2014	22.75	22.94	22.36	22.44	8,120,278	-0.51(-2.22%)
May 08, 2014	23.65	23.65	22.93	22.95	5,261,201	-0.62(-2.63%)
May 07, 2014	23.30	23.93	23.27	23.57	12,067,592	+0.99(+4.38%)
May 06, 2014	22.76	22.91	22.46	22.58	3,736,657	+0.02(+0.09%)
May 05, 2014	22.83	22.85	22.52	22.56	3,795,064	-0.38(-1.66%)
May 02, 2014	22.87	23.19	22.76	22.94	2,895,334	+0.12(+0.53%)
May 01, 2014	23.16	23.19	22.74	22.82	3,228,179	-0.39(-1.68%)
Apr 30, 2014	23.37	23.42	23.01	23.21	3,181,790	-0.27(-1.15%)
Apr 29, 2014	22.92	23.85	22.90	23.48	6,154,299	+0.72(+3.16%)
Apr 28, 2014	22.84	23.09	22.53	22.76	6,734,937	+0.13(+0.57%)
Apr 25, 2014	22.88	23.05	22.54	22.63	6,172,880	-0.37(-1.61%)
Apr 24, 2014	23.22	23.34	22.95	23.00	3,576,653	-0.17(-0.73%)
Apr 23, 2014	23.09	23.35	23.00	23.17	2,586,910	+0.05(+0.22%)
Apr 22, 2014	23.16	23.39	22.92	23.12	2,827,254	-0.05(-0.22%)
Apr 21, 2014	23.31	23.43	23.06	23.17	3,036,572	-0.22(-0.94%)
Apr 17, 2014	23.25	23.39	23.39	23.39	4,853,200	+0.13(+0.56%)
Apr 16, 2014	22.71	23.28	22.47	23.26	9,689,676	+0.93(+4.16%)
Apr 15, 2014	22.64	23.06	22.29	22.33	6,791,008	-0.31(-1.37%)
Apr 14, 2014	22.58	22.83	22.52	22.64	3,703,302	+0.22(+0.98%)
Apr 11, 2014	22.33	22.65	22.26	22.42	2,714,651	+0.01(+0.04%)
Apr 10, 2014	22.38	22.82	22.26	22.41	4,433,331	-0.08(-0.36%)
Apr 09, 2014	22.57	22.73	22.36	22.49	4,222,940	-0.18(-0.79%)
Apr 08, 2014	21.76	22.72	21.68	22.67	5,960,190	+0.89(+4.09%)
Apr 07, 2014	21.91	22.23	21.75	21.78	4,885,052	-0.26(-1.18%)
Apr 04, 2014	22.10	22.17	21.85	22.04	4,788,115	-0.01(-0.05%)
Apr 03, 2014	21.11	22.17	21.07	22.05	8,227,287	+0.63(+2.94%)
Apr 02, 2014	21.26	21.49	21.24	21.42	4,384,857	+0.11(+0.52%)

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.