Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	23.84	23.90	23.71	23.87	248,229	+0.09(+0.38%)
Jun 27, 2014	23.34	23.84	23.34	23.78	905,458	+0.27(+1.14%)
Jun 26, 2014	23.77	23.77	23.50	23.51	193,587	-0.24(-0.99%)
Jun 25, 2014	23.60	23.81	23.60	23.75	141,977	+0.01(+0.03%)
Jun 24, 2014	23.74	23.99	23.70	23.74	309,638	-0.09(-0.37%)
Jun 23, 2014	23.86	23.90	23.70	23.83	190,168	+0.06(+0.24%)
Jun 20, 2014	24.10	24.13	23.77	23.77	643,798	-0.24(-1.01%)
Jun 19, 2014	24.10	24.18	23.94	24.02	278,195	+0.06(+0.27%)
Jun 18, 2014	23.89	24.01	23.84	23.95	187,838	+0.02(+0.07%)
Jun 17, 2014	23.77	24.07	23.76	23.94	245,591	+0.04(+0.17%)
Jun 16, 2014	23.88	24.00	23.75	23.90	207,203	-0.07(-0.30%)
Jun 13, 2014	24.15	24.15	23.85	23.97	111,727	-0.10(-0.40%)
Jun 12, 2014	23.88	24.16	23.59	24.07	284,600	+0.04(+0.17%)
Jun 11, 2014	23.93	24.17	23.90	24.03	260,570	-0.09(-0.37%)
Jun 10, 2014	23.97	24.13	23.92	24.11	139,742	+0.30(+1.26%)
Jun 06, 2014	23.40	23.73	23.21	23.81	167,708	+0.58(+2.52%)
Jun 05, 2014	22.94	23.47	22.76	23.23	262,369	+0.30(+1.31%)
Jun 04, 2014	22.74	22.96	22.74	22.93	148,778	+0.11(+0.46%)
Jun 03, 2014	23.01	23.14	22.68	22.82	211,882	-0.28(-1.19%)
Jun 02, 2014	23.48	23.53	22.97	23.10	416,725	-0.29(-1.25%)
May 30, 2014	23.74	23.74	23.33	23.39	202,882	-0.30(-1.27%)
May 29, 2014	23.60	23.69	23.33	23.69	198,564	+0.22(+0.92%)
May 28, 2014	23.78	23.78	23.45	23.48	160,437	-0.33(-1.39%)
May 27, 2014	23.70	24.05	23.57	23.81	209,307	+0.34(+1.45%)
May 23, 2014	22.96	23.47	23.47	23.47	170,338	+0.41(+1.79%)
May 22, 2014	22.89	23.17	22.89	23.06	97,865	+0.20(+0.89%)
May 21, 2014	22.83	22.92	22.51	22.85	245,122	+0.21(+0.93%)
May 20, 2014	23.04	23.23	22.48	22.64	427,053	-0.52(-2.24%)
May 19, 2014	22.68	23.18	22.67	23.16	185,395	+0.43(+1.89%)
May 16, 2014	22.46	22.81	22.35	22.73	146,393	+0.22(+0.97%)
May 15, 2014	22.59	22.77	22.24	22.51	217,806	-0.27(-1.17%)
May 14, 2014	23.36	23.36	22.77	22.78	300,756	-0.60(-2.56%)
May 13, 2014	23.72	23.74	23.37	23.38	134,841	-0.34(-1.43%)
May 12, 2014	23.18	23.83	23.13	23.72	226,788	+0.64(+2.77%)
May 09, 2014	22.56	23.10	22.48	23.08	236,027	+0.36(+1.57%)
May 08, 2014	22.89	23.16	22.70	22.72	180,373	-0.22(-0.95%)
May 07, 2014	22.77	22.97	22.43	22.94	342,094	+0.22(+0.96%)
May 06, 2014	23.01	23.11	22.68	22.72	316,815	-0.40(-1.75%)
May 05, 2014	23.19	23.29	22.92	23.13	250,950	-0.23(-0.97%)
May 02, 2014	23.32	23.65	23.17	23.36	229,157	+0.11(+0.49%)
May 01, 2014	23.46	23.48	23.04	23.24	314,375	-0.19(-0.79%)
Apr 30, 2014	23.19	23.47	22.89	23.43	350,525	+0.21(+0.91%)
Apr 29, 2014	23.27	23.41	23.11	23.22	331,014	+0.09(+0.39%)
Apr 28, 2014	23.29	23.29	22.68	23.13	326,016	-0.02(-0.10%)
Apr 25, 2014	23.70	23.79	23.07	23.15	412,808	-0.64(-2.69%)
Apr 24, 2014	24.42	24.42	23.70	23.79	350,163	-0.43(-1.77%)
Apr 23, 2014	24.72	24.72	24.20	24.22	416,353	-0.54(-2.19%)
Apr 22, 2014	24.13	24.97	23.97	24.76	376,546	+0.67(+2.79%)
Apr 21, 2014	24.12	24.12	23.80	24.09	130,052	-0.02(-0.10%)
Apr 17, 2014	23.96	24.12	24.12	24.12	208,136	+0.15(+0.61%)
Apr 16, 2014	23.78	23.98	23.66	23.97	150,972	+0.39(+1.65%)
Apr 15, 2014	23.71	23.79	23.04	23.58	193,025	-0.01(-0.03%)
Apr 14, 2014	23.79	23.93	23.44	23.59	230,898	+0.03(+0.14%)
Apr 11, 2014	23.46	23.74	23.38	23.56	255,985	-0.15(-0.65%)
Apr 10, 2014	23.93	24.03	23.50	23.71	258,726	-0.31(-1.28%)
Apr 09, 2014	23.56	24.04	23.45	24.02	349,933	+0.47(+1.99%)
Apr 08, 2014	23.63	23.82	23.48	23.55	278,045	+0.00(+0.00%)
Apr 07, 2014	23.99	24.09	23.48	23.55	208,378	-0.57(-2.38%)
Apr 04, 2014	25.03	25.03	24.09	24.13	200,818	-0.66(-2.65%)
Apr 03, 2014	24.96	25.09	24.63	24.78	179,517	-0.07(-0.29%)
Apr 02, 2014	24.75	24.93	24.42	24.85	162,430	+0.25(+1.02%)

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.