Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	23.52	23.56	23.31	23.51	489,950	-0.03(-0.12%)
Jun 27, 2014	23.16	23.53	23.10	23.53	1,052,286	+0.37(+1.61%)
Jun 26, 2014	23.11	23.20	22.99	23.16	397,528	+0.09(+0.39%)
Jun 25, 2014	23.11	23.15	22.90	23.07	438,716	+0.02(+0.08%)
Jun 24, 2014	23.13	23.18	22.98	23.05	330,487	-0.14(-0.59%)
Jun 23, 2014	23.17	23.32	23.01	23.19	514,095	+0.06(+0.28%)
Jun 20, 2014	23.43	23.51	23.11	23.12	697,272	-0.31(-1.32%)
Jun 19, 2014	23.40	23.52	23.16	23.43	533,530	+0.04(+0.16%)
Jun 18, 2014	23.13	23.41	22.74	23.40	1,944,085	-0.30(-1.26%)
Jun 17, 2014	23.70	23.95	23.58	23.70	346,095	+0.05(+0.23%)
Jun 16, 2014	23.65	23.68	23.37	23.64	304,452	+0.01(+0.04%)
Jun 13, 2014	23.83	23.83	23.54	23.63	584,658	-0.15(-0.61%)
Jun 12, 2014	23.61	24.02	23.50	23.78	968,872	+0.06(+0.27%)
Jun 11, 2014	23.96	23.99	23.41	23.71	634,795	-0.24(-0.99%)
Jun 10, 2014	24.27	24.34	23.82	23.95	499,839	-0.35(-1.46%)
Jun 06, 2014	24.25	24.50	24.15	24.30	863,698	+0.04(+0.15%)
Jun 05, 2014	24.29	24.43	24.20	24.27	624,151	+0.09(+0.38%)
Jun 04, 2014	24.20	24.39	23.91	24.18	456,713	-0.01(-0.04%)
Jun 03, 2014	24.28	24.41	24.18	24.19	408,657	-0.19(-0.78%)
Jun 02, 2014	23.99	24.52	23.73	24.38	891,371	+0.42(+1.74%)
May 30, 2014	23.59	24.00	23.52	23.96	8,387,454	+0.50(+2.13%)
May 29, 2014	24.33	24.52	22.78	23.46	2,057,877	-0.91(-3.73%)
May 28, 2014	23.55	25.02	23.35	24.37	1,256,821	+0.65(+2.76%)
May 27, 2014	24.25	24.36	23.63	23.71	255,731	-0.44(-1.80%)
May 23, 2014	24.05	24.15	24.15	24.15	286,376	+0.24(+0.99%)
May 22, 2014	24.05	24.14	23.87	23.91	70,642	-0.06(-0.26%)
May 21, 2014	24.00	24.16	23.80	23.98	378,117	+0.07(+0.30%)
May 20, 2014	24.06	24.19	23.64	23.91	196,596	-0.06(-0.27%)
May 19, 2014	23.71	24.04	23.42	23.97	159,967	-0.49(-2.00%)
May 16, 2014	24.53	24.67	24.30	24.46	197,498	-0.04(-0.15%)
May 15, 2014	24.45	24.71	24.03	24.50	162,728	-0.21(-0.85%)
May 14, 2014	24.71	24.87	24.52	24.70	122,661	-0.06(-0.26%)
May 13, 2014	24.63	25.16	24.36	24.77	463,146	+0.20(+0.81%)
May 12, 2014	24.57	24.93	24.37	24.57	523,761	+0.07(+0.30%)
May 09, 2014	24.49	24.66	24.23	24.50	394,238	+0.18(+0.75%)
May 08, 2014	25.81	25.81	24.26	24.31	474,490	-0.68(-2.73%)
May 07, 2014	25.57	25.57	24.70	24.99	278,386	-0.47(-1.85%)
May 06, 2014	25.59	25.68	25.21	25.47	104,223	-0.12(-0.46%)
May 05, 2014	25.49	25.71	25.28	25.59	159,623	+0.05(+0.18%)
May 02, 2014	25.46	25.86	25.38	25.54	92,204	+0.05(+0.21%)
May 01, 2014	25.63	25.63	25.20	25.49	111,866	-0.12(-0.46%)
Apr 30, 2014	25.29	25.60	25.09	25.60	225,280	+0.21(+0.82%)
Apr 29, 2014	25.37	25.64	25.04	25.39	234,807	+0.17(+0.68%)
Apr 28, 2014	25.44	25.86	24.85	25.22	241,940	-0.19(-0.75%)
Apr 25, 2014	25.61	25.63	25.06	25.41	175,294	-0.23(-0.89%)
Apr 24, 2014	25.93	26.12	25.39	25.64	441,471	-0.15(-0.56%)
Apr 23, 2014	25.86	26.16	25.62	25.79	262,747	-0.08(-0.32%)
Apr 22, 2014	25.69	26.00	25.42	25.87	352,503	+0.26(+1.03%)
Apr 21, 2014	25.48	25.69	25.40	25.60	184,316	+0.14(+0.53%)
Apr 17, 2014	25.34	25.47	25.47	25.47	161,740	+0.14(+0.54%)
Apr 16, 2014	25.54	25.56	25.14	25.33	140,719	-0.01(-0.04%)
Apr 15, 2014	25.29	25.59	25.03	25.34	424,737	+0.19(+0.76%)
Apr 14, 2014	24.94	25.29	24.72	25.15	483,104	+0.43(+1.73%)
Apr 11, 2014	24.73	25.02	24.44	24.72	207,825	-0.14(-0.55%)
Apr 10, 2014	25.37	25.49	24.72	24.86	131,570	-0.53(-2.08%)
Apr 09, 2014	24.77	25.43	24.67	25.39	94,794	+0.66(+2.68%)
Apr 08, 2014	24.97	25.01	24.60	24.72	488,031	-0.29(-1.16%)
Apr 07, 2014	25.19	25.36	24.64	25.01	169,404	-0.29(-1.15%)
Apr 04, 2014	26.09	26.15	25.23	25.30	257,534	-0.74(-2.86%)
Apr 03, 2014	26.25	26.31	25.79	26.05	630,011	-0.18(-0.69%)
Apr 02, 2014	26.12	26.38	26.05	26.23	805,986	+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.