Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	20.28	20.47	19.94	20.01	3,031,474	-0.27(-1.33%)
Jun 27, 2014	20.89	20.97	20.18	20.28	7,286,782	-0.74(-3.50%)
Jun 26, 2014	21.21	21.38	20.84	21.02	3,649,392	-0.06(-0.29%)
Jun 25, 2014	22.79	22.79	20.80	21.08	9,609,807	-2.53(-10.72%)
Jun 24, 2014	24.24	24.29	23.51	23.61	1,904,835	-0.60(-2.48%)
Jun 23, 2014	24.13	24.39	24.00	24.21	2,224,620	+0.05(+0.22%)
Jun 20, 2014	23.73	24.19	23.73	24.15	3,888,736	+0.35(+1.45%)
Jun 19, 2014	23.54	23.85	23.34	23.81	5,936,961	+0.38(+1.63%)
Jun 18, 2014	22.72	23.49	22.61	23.43	7,544,916	+0.79(+3.48%)
Jun 17, 2014	22.47	22.79	22.46	22.64	3,406,093	+0.07(+0.30%)
Jun 16, 2014	22.63	22.75	22.50	22.57	2,440,326	-0.05(-0.23%)
Jun 13, 2014	22.67	22.75	22.50	22.62	3,541,436	+0.02(+0.10%)
Jun 12, 2014	22.34	22.64	22.30	22.60	11,603,446	-0.97(-4.11%)
Jun 11, 2014	23.38	23.81	23.37	23.57	1,543,654	+0.09(+0.38%)
Jun 10, 2014	23.88	23.97	23.38	23.48	1,180,705	-0.50(-2.07%)
Jun 06, 2014	23.73	24.03	23.51	23.97	1,010,997	+0.42(+1.79%)
Jun 05, 2014	23.06	23.62	22.91	23.55	1,101,654	+0.53(+2.32%)
Jun 04, 2014	23.71	23.72	22.85	23.02	1,928,935	-0.72(-3.04%)
Jun 03, 2014	23.25	23.82	23.12	23.74	1,648,572	+0.40(+1.70%)
Jun 02, 2014	24.10	24.20	23.33	23.34	1,201,898	-0.62(-2.57%)
May 30, 2014	24.03	24.21	23.88	23.96	1,723,377	-0.07(-0.31%)
May 29, 2014	23.16	24.08	23.16	24.03	1,783,665	+0.89(+3.86%)
May 28, 2014	22.52	23.20	22.34	23.14	942,542	+0.69(+3.08%)
May 27, 2014	22.18	22.45	22.01	22.45	1,032,212	+0.36(+1.63%)
May 23, 2014	22.40	22.09	22.09	22.09	1,047,001	-0.17(-0.78%)
May 22, 2014	22.17	22.42	22.13	22.26	603,394	+0.08(+0.37%)
May 21, 2014	22.48	22.62	22.10	22.18	1,374,186	-0.26(-1.17%)
May 20, 2014	22.75	22.87	22.27	22.44	827,861	-0.35(-1.52%)
May 19, 2014	22.52	22.95	22.52	22.79	1,304,284	+0.24(+1.07%)
May 16, 2014	22.43	22.60	22.07	22.55	967,045	+0.02(+0.10%)
May 15, 2014	22.09	22.67	21.86	22.52	1,494,083	+0.24(+1.08%)
May 14, 2014	22.61	22.62	22.22	22.28	1,701,658	-0.32(-1.43%)
May 13, 2014	22.73	22.91	22.32	22.61	2,153,055	-0.11(-0.50%)
May 12, 2014	22.79	23.12	22.67	22.72	877,807	+0.16(+0.70%)
May 09, 2014	22.93	23.03	22.25	22.56	2,182,796	-0.27(-1.18%)
May 08, 2014	23.17	23.51	22.61	22.83	1,249,610	-0.32(-1.36%)
May 07, 2014	23.68	23.68	22.82	23.15	1,620,075	-0.38(-1.61%)
May 06, 2014	23.50	23.98	23.44	23.53	1,201,137	+0.10(+0.44%)
May 05, 2014	23.79	24.10	23.33	23.42	1,588,743	-0.38(-1.59%)
May 02, 2014	23.80	23.96	23.49	23.80	2,533,810	+0.07(+0.28%)
May 01, 2014	23.33	23.99	22.89	23.73	3,092,767	+0.85(+3.70%)
Apr 30, 2014	22.30	23.18	22.30	22.89	5,228,261	+1.23(+5.66%)
Apr 29, 2014	21.85	22.11	21.56	21.66	1,319,035	-0.19(-0.88%)
Apr 28, 2014	21.61	22.02	21.24	21.85	1,329,142	+0.35(+1.63%)
Apr 25, 2014	21.57	21.90	21.31	21.50	1,167,380	-0.26(-1.20%)
Apr 24, 2014	21.99	22.02	21.65	21.76	874,324	-0.17(-0.78%)
Apr 23, 2014	21.65	22.02	21.44	21.94	1,629,156	+0.37(+1.72%)
Apr 22, 2014	21.87	21.88	21.28	21.56	1,965,116	+0.30(+1.43%)
Apr 21, 2014	21.09	21.29	20.90	21.26	1,093,357	+0.22(+1.02%)
Apr 17, 2014	20.87	21.04	21.04	21.04	871,062	+0.19(+0.89%)
Apr 16, 2014	20.23	20.89	19.85	20.86	1,379,773	+0.86(+4.28%)
Apr 15, 2014	19.60	20.08	19.36	20.00	1,461,672	+0.39(+2.01%)
Apr 14, 2014	19.41	19.69	19.32	19.61	1,486,463	+0.40(+2.09%)
Apr 11, 2014	19.52	19.79	19.07	19.21	2,028,245	-0.51(-2.57%)
Apr 10, 2014	20.22	20.43	19.65	19.71	1,321,328	-0.38(-1.89%)
Apr 09, 2014	19.58	20.23	19.50	20.09	1,895,883	+0.57(+2.93%)
Apr 08, 2014	19.62	19.85	19.41	19.52	2,219,371	+0.13(+0.69%)
Apr 07, 2014	20.08	20.11	19.26	19.39	2,128,784	-0.01(-0.08%)
Apr 04, 2014	20.02	20.25	19.40	19.40	3,518,329	-0.17(-0.87%)
Apr 03, 2014	19.65	19.92	19.34	19.57	3,515,489	+0.00(+0.00%)
Apr 02, 2014	19.70	19.85	19.44	19.57	2,113,323	-0.11(-0.57%)

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.