Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	20.29	20.49	19.95	20.02	3,029,605	-0.27(-1.33%)
Jun 27, 2014	20.90	20.98	20.19	20.29	7,282,290	-0.74(-3.50%)
Jun 26, 2014	21.22	21.39	20.85	21.03	3,647,143	-0.06(-0.28%)
Jun 25, 2014	22.80	22.80	20.82	21.09	9,603,883	-2.53(-10.72%)
Jun 24, 2014	24.26	24.30	23.53	23.62	1,903,661	-0.60(-2.48%)
Jun 23, 2014	24.15	24.40	24.01	24.22	2,223,249	+0.05(+0.22%)
Jun 20, 2014	23.74	24.21	23.74	24.17	3,886,339	+0.35(+1.45%)
Jun 19, 2014	23.55	23.86	23.36	23.82	5,933,301	+0.38(+1.63%)
Jun 18, 2014	22.73	23.50	22.62	23.44	7,540,265	+0.79(+3.48%)
Jun 17, 2014	22.49	22.80	22.47	22.65	3,403,993	+0.07(+0.30%)
Jun 16, 2014	22.64	22.76	22.52	22.58	2,438,821	-0.05(-0.23%)
Jun 13, 2014	22.69	22.76	22.52	22.64	3,539,253	+0.02(+0.10%)
Jun 12, 2014	22.36	22.66	22.31	22.61	11,596,293	-0.97(-4.11%)
Jun 11, 2014	23.39	23.82	23.39	23.58	1,542,702	+0.09(+0.38%)
Jun 10, 2014	23.90	23.98	23.39	23.49	1,179,977	-0.50(-2.07%)
Jun 06, 2014	23.74	24.05	23.52	23.99	1,010,374	+0.42(+1.79%)
Jun 05, 2014	23.07	23.64	22.93	23.57	1,100,975	+0.53(+2.32%)
Jun 04, 2014	23.73	23.73	22.87	23.03	1,927,745	-0.72(-3.04%)
Jun 03, 2014	23.26	23.84	23.14	23.76	1,647,556	+0.40(+1.70%)
Jun 02, 2014	24.12	24.21	23.34	23.36	1,201,157	-0.62(-2.57%)
May 30, 2014	24.04	24.23	23.90	23.97	1,722,314	-0.08(-0.31%)
May 29, 2014	23.17	24.09	23.17	24.05	1,782,565	+0.89(+3.86%)
May 28, 2014	22.54	23.21	22.36	23.15	941,961	+0.69(+3.08%)
May 27, 2014	22.19	22.46	22.03	22.46	1,031,575	+0.36(+1.63%)
May 23, 2014	22.41	22.10	22.10	22.10	1,046,356	-0.17(-0.78%)
May 22, 2014	22.19	22.43	22.14	22.28	603,022	+0.08(+0.37%)
May 21, 2014	22.49	22.64	22.11	22.19	1,373,339	-0.26(-1.17%)
May 20, 2014	22.76	22.88	22.28	22.46	827,350	-0.35(-1.52%)
May 19, 2014	22.54	22.97	22.53	22.80	1,303,480	+0.24(+1.07%)
May 16, 2014	22.44	22.62	22.09	22.56	966,449	+0.02(+0.10%)
May 15, 2014	22.10	22.68	21.87	22.54	1,493,162	+0.24(+1.08%)
May 14, 2014	22.62	22.64	22.23	22.30	1,700,609	-0.32(-1.43%)
May 13, 2014	22.74	22.93	22.33	22.62	2,151,728	-0.11(-0.50%)
May 12, 2014	22.80	23.14	22.69	22.73	877,266	+0.16(+0.70%)
May 09, 2014	22.94	23.04	22.27	22.58	2,181,451	-0.27(-1.18%)
May 08, 2014	23.18	23.52	22.63	22.85	1,248,840	-0.32(-1.36%)
May 07, 2014	23.70	23.70	22.83	23.16	1,619,077	-0.38(-1.61%)
May 06, 2014	23.52	24.00	23.45	23.54	1,200,397	+0.10(+0.44%)
May 05, 2014	23.81	24.11	23.34	23.44	1,587,764	-0.38(-1.59%)
May 02, 2014	23.82	23.97	23.50	23.82	2,532,248	+0.07(+0.28%)
May 01, 2014	23.34	24.00	22.90	23.75	3,090,861	+0.85(+3.70%)
Apr 30, 2014	22.32	23.20	22.32	22.90	5,225,038	+1.23(+5.66%)
Apr 29, 2014	21.87	22.12	21.58	21.67	1,318,222	-0.19(-0.88%)
Apr 28, 2014	21.62	22.04	21.26	21.87	1,328,322	+0.35(+1.63%)
Apr 25, 2014	21.58	21.91	21.32	21.52	1,166,660	-0.26(-1.20%)
Apr 24, 2014	22.00	22.04	21.67	21.78	873,785	-0.17(-0.78%)
Apr 23, 2014	21.67	22.03	21.46	21.95	1,628,152	+0.37(+1.72%)
Apr 22, 2014	21.88	21.89	21.29	21.58	1,963,905	+0.31(+1.43%)
Apr 21, 2014	21.10	21.31	20.91	21.27	1,092,683	+0.22(+1.02%)
Apr 17, 2014	20.89	21.06	21.06	21.06	870,525	+0.19(+0.89%)
Apr 16, 2014	20.24	20.90	19.87	20.87	1,378,922	+0.86(+4.27%)
Apr 15, 2014	19.61	20.09	19.37	20.01	1,460,771	+0.39(+2.01%)
Apr 14, 2014	19.42	19.70	19.33	19.62	1,485,546	+0.40(+2.09%)
Apr 11, 2014	19.53	19.80	19.08	19.22	2,026,995	-0.51(-2.56%)
Apr 10, 2014	20.23	20.44	19.66	19.72	1,320,514	-0.38(-1.89%)
Apr 09, 2014	19.59	20.25	19.52	20.10	1,894,715	+0.57(+2.93%)
Apr 08, 2014	19.64	19.86	19.42	19.53	2,218,002	+0.13(+0.69%)
Apr 07, 2014	20.09	20.13	19.27	19.40	2,127,472	-0.01(-0.08%)
Apr 04, 2014	20.03	20.26	19.41	19.41	3,516,160	-0.17(-0.87%)
Apr 03, 2014	19.66	19.94	19.35	19.58	3,513,321	+0.00(+0.00%)
Apr 02, 2014	19.72	19.86	19.46	19.58	2,112,021	-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.