Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	23.59	23.63	23.38	23.57	488,524	-0.03(-0.12%)
Jun 27, 2014	23.23	23.60	23.16	23.60	1,049,223	+0.37(+1.61%)
Jun 26, 2014	23.18	23.26	23.05	23.23	396,371	+0.09(+0.39%)
Jun 25, 2014	23.17	23.22	22.97	23.14	437,439	+0.02(+0.08%)
Jun 24, 2014	23.20	23.25	23.05	23.12	329,525	-0.14(-0.59%)
Jun 23, 2014	23.24	23.39	23.07	23.26	512,598	+0.06(+0.28%)
Jun 20, 2014	23.50	23.58	23.17	23.19	695,243	-0.31(-1.32%)
Jun 19, 2014	23.46	23.59	23.23	23.50	531,977	+0.04(+0.16%)
Jun 18, 2014	23.20	23.48	22.81	23.46	1,938,426	-0.30(-1.26%)
Jun 17, 2014	23.77	24.02	23.65	23.77	345,087	+0.05(+0.23%)
Jun 16, 2014	23.72	23.75	23.44	23.71	303,566	+0.01(+0.04%)
Jun 13, 2014	23.90	23.90	23.61	23.70	582,957	-0.15(-0.61%)
Jun 12, 2014	23.68	24.09	23.56	23.85	966,052	+0.06(+0.27%)
Jun 11, 2014	24.03	24.06	23.47	23.78	632,947	-0.24(-0.99%)
Jun 10, 2014	24.34	24.41	23.89	24.02	498,384	-0.36(-1.46%)
Jun 06, 2014	24.32	24.57	24.22	24.38	861,184	+0.04(+0.15%)
Jun 05, 2014	24.36	24.50	24.27	24.34	622,334	+0.09(+0.38%)
Jun 04, 2014	24.27	24.46	23.98	24.25	455,383	-0.01(-0.04%)
Jun 03, 2014	24.35	24.48	24.25	24.26	407,468	-0.19(-0.78%)
Jun 02, 2014	24.06	24.59	23.80	24.45	888,776	+0.42(+1.74%)
May 30, 2014	23.66	24.07	23.59	24.03	8,363,040	+0.50(+2.13%)
May 29, 2014	24.40	24.59	22.85	23.53	2,051,887	-0.91(-3.73%)
May 28, 2014	23.62	25.10	23.42	24.44	1,253,163	+0.66(+2.76%)
May 27, 2014	24.32	24.43	23.70	23.78	254,987	-0.44(-1.81%)
May 23, 2014	24.12	24.22	24.22	24.22	285,543	+0.24(+0.99%)
May 22, 2014	24.12	24.21	23.94	23.98	70,437	-0.06(-0.26%)
May 21, 2014	24.07	24.23	23.87	24.05	377,016	+0.07(+0.30%)
May 20, 2014	24.13	24.26	23.71	23.97	196,024	-0.06(-0.26%)
May 19, 2014	23.78	24.11	23.49	24.04	159,502	-0.49(-2.01%)
May 16, 2014	24.60	24.74	24.37	24.53	196,923	-0.04(-0.15%)
May 15, 2014	24.52	24.79	24.10	24.57	162,254	-0.21(-0.85%)
May 14, 2014	24.79	24.94	24.59	24.78	122,304	-0.06(-0.26%)
May 13, 2014	24.70	25.24	24.43	24.84	461,798	+0.20(+0.81%)
May 12, 2014	24.64	25.00	24.44	24.64	522,236	+0.07(+0.30%)
May 09, 2014	24.56	24.73	24.30	24.57	393,091	+0.18(+0.75%)
May 08, 2014	25.89	25.89	24.33	24.38	473,109	-0.68(-2.73%)
May 07, 2014	25.64	25.64	24.78	25.07	277,576	-0.47(-1.85%)
May 06, 2014	25.66	25.75	25.29	25.54	103,919	-0.12(-0.46%)
May 05, 2014	25.57	25.79	25.35	25.66	159,158	+0.05(+0.18%)
May 02, 2014	25.53	25.93	25.45	25.61	91,935	+0.05(+0.21%)
May 01, 2014	25.71	25.71	25.28	25.56	111,540	-0.12(-0.46%)
Apr 30, 2014	25.37	25.68	25.16	25.68	224,625	+0.21(+0.82%)
Apr 29, 2014	25.44	25.71	25.11	25.47	234,124	+0.17(+0.68%)
Apr 28, 2014	25.51	25.93	24.92	25.30	241,236	-0.19(-0.75%)
Apr 25, 2014	25.69	25.71	25.13	25.49	174,784	-0.23(-0.89%)
Apr 24, 2014	26.01	26.20	25.47	25.71	440,186	-0.15(-0.56%)
Apr 23, 2014	25.93	26.23	25.69	25.86	261,982	-0.08(-0.32%)
Apr 22, 2014	25.76	26.08	25.50	25.94	351,477	+0.26(+1.03%)
Apr 21, 2014	25.55	25.77	25.47	25.68	183,779	+0.14(+0.54%)
Apr 17, 2014	25.41	25.54	25.54	25.54	161,269	+0.14(+0.54%)
Apr 16, 2014	25.61	25.63	25.21	25.40	140,310	-0.01(-0.04%)
Apr 15, 2014	25.37	25.67	25.10	25.41	423,500	+0.19(+0.76%)
Apr 14, 2014	25.01	25.36	24.79	25.22	481,698	+0.43(+1.73%)
Apr 11, 2014	24.80	25.10	24.51	24.79	207,220	-0.14(-0.55%)
Apr 10, 2014	25.44	25.57	24.79	24.93	131,187	-0.53(-2.08%)
Apr 09, 2014	24.84	25.50	24.74	25.46	94,519	+0.66(+2.68%)
Apr 08, 2014	25.04	25.09	24.68	24.79	486,611	-0.29(-1.16%)
Apr 07, 2014	25.27	25.43	24.71	25.09	168,911	-0.29(-1.15%)
Apr 04, 2014	26.17	26.22	25.30	25.38	256,784	-0.75(-2.86%)
Apr 03, 2014	26.32	26.39	25.87	26.12	628,177	-0.18(-0.69%)
Apr 02, 2014	26.20	26.45	26.12	26.31	803,640	+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.