Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	21.59	21.69	21.41	21.57	236,246	-0.07(-0.32%)
Jun 27, 2014	21.20	21.70	21.20	21.64	480,569	+0.27(+1.25%)
Jun 26, 2014	21.18	21.38	20.97	21.37	202,493	+0.19(+0.88%)
Jun 25, 2014	20.88	21.21	20.77	21.18	246,718	+0.24(+1.13%)
Jun 24, 2014	20.99	21.36	20.92	20.95	275,602	-0.08(-0.38%)
Jun 23, 2014	20.94	21.09	20.84	21.03	191,992	+0.11(+0.50%)
Jun 20, 2014	20.81	20.94	20.66	20.92	821,842	+0.12(+0.57%)
Jun 19, 2014	20.99	21.04	20.76	20.81	158,799	-0.14(-0.65%)
Jun 18, 2014	21.03	21.04	20.79	20.94	200,959	-0.01(-0.03%)
Jun 17, 2014	20.89	21.08	20.75	20.95	239,332	+0.01(+0.03%)
Jun 16, 2014	21.10	21.24	20.83	20.94	229,331	-0.20(-0.94%)
Jun 13, 2014	21.12	21.30	20.89	21.14	213,277	+0.06(+0.26%)
Jun 12, 2014	21.05	21.17	20.85	21.09	166,387	+0.00(+0.00%)
Jun 11, 2014	21.14	21.34	20.86	21.09	270,833	-0.23(-1.08%)
Jun 10, 2014	21.18	21.32	20.96	21.32	372,073	+0.36(+1.72%)
Jun 06, 2014	21.07	21.10	20.84	20.96	289,911	+0.02(+0.12%)
Jun 05, 2014	20.21	20.95	20.10	20.93	632,782	+0.84(+4.20%)
Jun 04, 2014	20.12	20.31	20.02	20.09	275,556	-0.09(-0.43%)
Jun 03, 2014	20.19	20.38	20.08	20.17	311,133	-0.13(-0.64%)
Jun 02, 2014	20.44	20.44	20.11	20.30	244,630	-0.09(-0.44%)
May 30, 2014	20.56	20.60	20.38	20.39	433,803	-0.27(-1.31%)
May 29, 2014	20.74	20.78	20.59	20.66	231,431	+0.00(+0.00%)
May 28, 2014	20.64	20.77	20.38	20.66	322,322	+0.05(+0.23%)
May 27, 2014	20.78	20.84	20.58	20.62	680,199	-0.16(-0.79%)
May 23, 2014	20.54	20.78	20.78	20.78	370,921	+0.17(+0.81%)
May 22, 2014	20.34	20.62	20.30	20.61	172,498	+0.28(+1.37%)
May 21, 2014	20.47	20.52	20.19	20.34	510,388	-0.10(-0.49%)
May 20, 2014	20.82	20.82	20.29	20.43	609,384	-0.38(-1.83%)
May 19, 2014	20.44	20.89	20.44	20.82	260,131	+0.32(+1.56%)
May 16, 2014	20.37	20.50	20.14	20.50	424,009	+0.08(+0.40%)
May 15, 2014	20.02	20.47	19.70	20.42	618,242	+0.37(+1.83%)
May 14, 2014	20.48	20.48	20.05	20.05	523,616	-0.51(-2.47%)
May 13, 2014	20.56	20.76	20.38	20.56	406,294	+0.02(+0.12%)
May 12, 2014	20.08	20.71	20.08	20.53	400,488	+0.50(+2.51%)
May 09, 2014	19.38	20.05	19.35	20.03	388,714	+0.56(+2.87%)
May 08, 2014	19.55	20.09	19.44	19.47	980,637	-0.10(-0.51%)
May 07, 2014	19.71	19.84	19.39	19.57	637,894	-0.18(-0.91%)
May 06, 2014	19.74	20.06	19.62	19.75	504,585	-0.16(-0.81%)
May 05, 2014	19.81	20.09	19.62	19.91	389,812	-0.02(-0.12%)
May 02, 2014	20.07	20.28	19.88	19.94	436,244	-0.10(-0.50%)
May 01, 2014	19.98	20.29	19.75	20.04	590,988	+0.00(+0.00%)
Apr 30, 2014	19.94	20.16	19.72	20.04	581,948	+0.09(+0.44%)
Apr 29, 2014	20.01	20.20	19.77	19.95	521,770	+0.09(+0.44%)
Apr 28, 2014	20.01	20.35	19.42	19.86	873,774	-0.16(-0.77%)
Apr 25, 2014	22.18	22.18	19.83	20.02	1,627,002	-1.33(-6.25%)
Apr 24, 2014	21.48	21.50	20.79	21.35	613,225	+0.09(+0.44%)
Apr 23, 2014	20.78	21.33	20.66	21.26	646,645	+0.38(+1.84%)
Apr 22, 2014	20.95	20.97	20.71	20.87	692,805	-0.07(-0.36%)
Apr 21, 2014	20.82	21.09	20.62	20.95	234,088	+0.10(+0.48%)
Apr 17, 2014	20.75	20.85	20.85	20.85	506,006	+0.04(+0.18%)
Apr 16, 2014	21.33	21.33	20.58	20.81	711,678	-0.33(-1.58%)
Apr 15, 2014	20.87	21.22	20.53	21.15	567,425	+0.36(+1.73%)
Apr 14, 2014	20.71	20.93	20.31	20.79	258,121	+0.32(+1.58%)
Apr 11, 2014	20.34	20.65	20.20	20.47	645,332	-0.10(-0.48%)
Apr 10, 2014	21.13	21.13	20.42	20.56	543,829	-0.55(-2.61%)
Apr 09, 2014	20.87	21.17	20.70	21.12	333,806	+0.37(+1.76%)
Apr 08, 2014	20.38	20.93	20.25	20.75	505,058	+0.40(+1.95%)
Apr 07, 2014	20.40	20.78	20.15	20.35	621,748	-0.11(-0.55%)
Apr 04, 2014	21.02	21.15	20.07	20.47	612,482	-0.48(-2.31%)
Apr 03, 2014	21.09	21.10	20.77	20.95	592,811	-0.12(-0.56%)
Apr 02, 2014	21.00	21.16	20.83	21.07	519,552	+0.07(+0.32%)

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.