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%)
Apr 01, 2014	26.28	26.28	25.95	26.06	269,471	-0.21(-0.80%)
Mar 31, 2014	25.97	26.32	25.69	26.27	3,035,001	+0.40(+1.54%)
Mar 28, 2014	25.98	26.11	25.68	25.87	257,061	-0.10(-0.38%)
Mar 27, 2014	25.32	26.11	25.08	25.97	394,635	+0.65(+2.58%)
Mar 26, 2014	25.84	25.84	25.19	25.31	312,956	-0.42(-1.62%)
Mar 25, 2014	26.58	26.58	25.73	25.73	269,929	-0.71(-2.68%)
Mar 24, 2014	26.94	26.97	25.91	26.44	675,299	-0.71(-2.61%)
Mar 21, 2014	26.37	27.23	26.09	27.15	1,922,684	+0.93(+3.53%)
Mar 20, 2014	25.40	26.48	24.99	26.22	404,287	+0.77(+3.03%)
Mar 19, 2014	25.73	25.98	25.19	25.45	427,107	+0.06(+0.25%)
Mar 18, 2014	24.95	25.50	24.76	25.39	229,320	+0.45(+1.82%)
Mar 17, 2014	24.93	25.12	24.72	24.93	185,388	+0.06(+0.26%)
Mar 14, 2014	25.65	25.85	24.85	24.87	438,707	-0.78(-3.05%)
Mar 13, 2014	25.97	26.18	25.61	25.65	475,081	-0.35(-1.36%)
Mar 12, 2014	26.05	26.40	25.80	26.00	903,261	-0.25(-0.97%)
Mar 11, 2014	26.94	27.10	26.21	26.26	440,199	-0.59(-2.20%)
Mar 10, 2014	26.59	27.15	26.37	26.85	284,979	+0.34(+1.27%)
Mar 07, 2014	26.07	26.63	25.84	26.51	349,523	+0.59(+2.28%)
Mar 06, 2014	25.94	26.10	25.87	25.92	358,367	+0.04(+0.14%)
Mar 05, 2014	25.88	26.10	25.63	25.89	1,026,800	+0.04(+0.14%)
Mar 04, 2014	25.40	26.10	25.29	25.85	1,685,623	+0.64(+2.52%)
Mar 03, 2014	25.58	25.84	24.79	25.21	509,261	-0.36(-1.42%)
Feb 28, 2014	25.65	25.89	25.51	25.58	789,171	-0.05(-0.18%)
Feb 27, 2014	25.86	26.11	25.57	25.62	404,325	-0.28(-1.09%)
Feb 26, 2014	25.91	26.05	25.74	25.90	450,508	+0.05(+0.21%)
Feb 25, 2014	25.70	26.06	25.55	25.85	542,530	+0.18(+0.71%)
Feb 24, 2014	25.67	25.74	25.57	25.67	1,008,482	+0.01(+0.04%)
Feb 21, 2014	25.70	25.71	25.61	25.66	402,900	-0.05(-0.18%)
Feb 20, 2014	25.89	25.96	25.62	25.70	521,127	-0.07(-0.28%)
Feb 19, 2014	25.64	25.84	25.63	25.78	256,814	+0.01(+0.04%)
Feb 18, 2014	25.86	26.14	25.53	25.77	384,459	+0.29(+1.14%)
Feb 14, 2014	25.59	25.48	25.48	25.48	687,810	+0.05(+0.18%)
Feb 13, 2014	25.05	25.51	24.55	25.43	511,158	+0.33(+1.30%)
Feb 12, 2014	24.42	25.43	24.21	25.10	874,496	+0.84(+3.44%)
Feb 11, 2014	23.88	24.33	23.65	24.27	275,123	+0.25(+1.02%)
Feb 10, 2014	23.38	24.12	22.71	24.02	296,773	+0.76(+3.28%)
Feb 07, 2014	23.63	23.63	22.96	23.26	272,422	-0.22(-0.93%)
Feb 06, 2014	24.52	24.52	23.28	23.48	617,460	-0.23(-0.96%)
Feb 05, 2014	20.93	26.98	20.93	23.71	2,809,327	+1.01(+4.44%)
Feb 04, 2014	22.53	22.97	22.32	22.70	491,545	+0.16(+0.73%)
Feb 03, 2014	22.56	22.66	21.44	22.53	265,360	+0.09(+0.40%)
Jan 31, 2014	22.34	22.51	21.95	22.44	283,979	+0.00(+0.00%)
Jan 30, 2014	21.91	22.61	21.72	22.44	397,889	+0.46(+2.11%)
Jan 29, 2014	21.53	22.18	21.34	21.98	400,223	-0.23(-1.02%)
Jan 28, 2014	21.82	22.23	21.38	22.21	369,215	+0.74(+3.43%)
Jan 27, 2014	21.69	21.73	21.25	21.47	270,558	-0.27(-1.25%)
Jan 24, 2014	22.39	22.92	21.53	21.74	418,208	-0.94(-4.16%)
Jan 23, 2014	22.93	22.93	22.30	22.69	175,118	+0.06(+0.28%)
Jan 22, 2014	22.34	22.96	22.25	22.62	603,535	+0.03(+0.12%)
Jan 21, 2014	22.82	23.91	22.47	22.60	689,911	+0.34(+1.51%)
Jan 17, 2014	22.60	22.26	22.26	22.26	228,793	-0.28(-1.25%)
Jan 16, 2014	22.69	22.71	22.28	22.54	297,959	-0.01(-0.04%)
Jan 15, 2014	22.54	22.80	22.43	22.55	193,998	-0.05(-0.24%)
Jan 14, 2014	22.69	22.69	22.43	22.61	70,907	-0.08(-0.36%)
Jan 13, 2014	22.39	23.01	22.32	22.69	257,298	+0.18(+0.81%)
Jan 10, 2014	22.56	22.93	22.41	22.51	328,816	+0.11(+0.49%)
Jan 09, 2014	22.15	22.57	22.10	22.40	372,894	+0.28(+1.27%)
Jan 08, 2014	22.12	22.32	21.90	22.12	462,110	+0.00(+0.00%)
Jan 07, 2014	22.25	22.52	22.03	22.12	584,288	-0.04(-0.16%)
Jan 06, 2014	23.02	23.24	22.12	22.15	626,580	-1.05(-4.54%)
Jan 03, 2014	23.44	23.52	23.02	23.21	254,513	+0.16(+0.71%)
Jan 02, 2014	23.61	23.61	22.80	23.04	234,486	-0.77(-3.24%)
Dec 31, 2013	23.69	23.81	23.81	23.81	458,907	+0.37(+1.59%)
Dec 30, 2013	24.27	24.27	23.26	23.44	662,713	-0.15(-0.65%)
Dec 27, 2013	23.39	24.04	23.20	23.60	373,163	+0.44(+1.88%)
Dec 26, 2013	22.40	23.27	22.24	23.16	476,431	+1.01(+4.55%)
Dec 24, 2013	21.87	22.62	21.87	22.15	90,189	+0.20(+0.91%)
Dec 23, 2013	21.80	22.39	21.78	21.95	578,390	+0.23(+1.05%)
Dec 20, 2013	21.35	21.74	21.34	21.73	1,005,221	+0.20(+0.93%)
Dec 19, 2013	21.63	21.80	21.35	21.53	421,602	-0.27(-1.25%)
Dec 18, 2013	21.29	21.82	20.99	21.80	915,916	+0.49(+2.30%)
Dec 17, 2013	21.15	21.54	20.94	21.31	240,247	-0.22(-1.01%)
Dec 16, 2013	21.80	21.80	20.67	21.53	635,533	-0.12(-0.55%)
Dec 13, 2013	20.84	22.32	20.84	21.64	2,521,122	+1.03(+4.98%)

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.