Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	27.85	27.91	27.64	27.83	2,650,282	-0.02(-0.06%)
Jun 27, 2014	27.56	27.90	27.53	27.85	1,916,018	+0.23(+0.84%)
Jun 26, 2014	27.23	27.64	27.18	27.62	2,377,075	+0.42(+1.53%)
Jun 25, 2014	27.18	27.44	27.06	27.20	2,542,028	+0.01(+0.03%)
Jun 24, 2014	27.74	27.89	27.10	27.19	4,337,666	-0.52(-1.89%)
Jun 23, 2014	27.79	28.00	27.51	27.72	2,790,394	-0.07(-0.27%)
Jun 20, 2014	28.05	28.16	27.72	27.79	5,248,832	-0.19(-0.68%)
Jun 19, 2014	28.09	28.25	27.88	27.98	3,313,523	+0.02(+0.06%)
Jun 18, 2014	27.68	28.04	27.32	27.97	4,109,087	+0.31(+1.11%)
Jun 17, 2014	27.47	27.69	27.28	27.66	2,325,203	+0.19(+0.70%)
Jun 16, 2014	27.70	27.70	27.20	27.47	2,777,089	-0.23(-0.84%)
Jun 13, 2014	27.87	28.05	27.36	27.70	3,550,541	-0.22(-0.78%)
Jun 12, 2014	28.30	28.37	27.59	27.92	5,235,488	-0.33(-1.18%)
Jun 11, 2014	27.84	28.28	27.76	28.25	3,818,200	+0.25(+0.89%)
Jun 10, 2014	27.80	28.04	27.39	28.00	3,987,011	-0.12(-0.41%)
Jun 06, 2014	27.30	28.12	27.07	28.12	10,045,648	+0.89(+3.27%)
Jun 05, 2014	26.66	27.30	26.63	27.23	5,540,863	+0.62(+2.31%)
Jun 04, 2014	26.16	26.63	25.92	26.61	4,872,166	+0.62(+2.40%)
Jun 03, 2014	25.97	26.01	25.76	25.99	3,509,683	+0.01(+0.03%)
Jun 02, 2014	26.02	26.26	25.81	25.98	3,730,641	+0.11(+0.42%)
May 30, 2014	25.96	25.96	25.49	25.87	5,518,147	-0.14(-0.54%)
May 29, 2014	25.83	26.11	25.74	26.01	4,378,890	+0.24(+0.94%)
May 28, 2014	25.77	25.97	25.69	25.77	4,375,012	+0.01(+0.03%)
May 27, 2014	26.32	26.36	25.66	25.76	5,947,000	-0.19(-0.74%)
May 23, 2014	26.04	25.95	25.95	25.95	2,920,956	-0.11(-0.43%)
May 22, 2014	25.86	26.22	25.75	26.06	4,612,914	+0.26(+1.02%)
May 21, 2014	25.19	25.88	25.19	25.80	7,756,912	+0.82(+3.30%)
May 20, 2014	24.91	25.29	24.75	24.98	6,091,056	+0.20(+0.81%)
May 19, 2014	24.30	24.80	24.20	24.78	3,736,117	+0.47(+1.95%)
May 16, 2014	24.08	24.40	23.97	24.30	4,109,109	+0.11(+0.45%)
May 15, 2014	24.51	24.54	23.79	24.20	5,191,351	-0.45(-1.82%)
May 14, 2014	24.55	24.80	24.22	24.65	3,903,860	+0.13(+0.54%)
May 13, 2014	24.36	24.80	24.36	24.51	6,703,739	+0.19(+0.79%)
May 12, 2014	23.80	24.39	23.80	24.32	6,391,957	+0.58(+2.45%)
May 09, 2014	23.65	23.99	23.58	23.74	7,234,854	-0.28(-1.18%)
May 08, 2014	23.62	24.38	23.57	24.02	7,390,060	+0.22(+0.91%)
May 07, 2014	24.27	24.40	22.94	23.80	17,713,160	-0.39(-1.62%)
May 06, 2014	24.51	24.60	24.16	24.20	4,871,529	-0.34(-1.39%)
May 05, 2014	24.50	24.72	24.35	24.54	6,737,535	-0.07(-0.30%)
May 02, 2014	24.39	24.71	24.25	24.61	10,145,030	+0.12(+0.51%)
May 01, 2014	24.73	24.89	24.42	24.49	8,219,882	-0.09(-0.37%)
Apr 30, 2014	24.99	24.99	24.24	24.58	11,186,219	-0.38(-1.53%)
Apr 29, 2014	24.97	25.41	24.77	24.96	7,663,589	+0.02(+0.07%)
Apr 28, 2014	25.82	26.11	24.90	24.94	10,360,580	-0.87(-3.39%)
Apr 25, 2014	26.34	26.37	25.66	25.82	7,031,384	-0.77(-2.88%)
Apr 24, 2014	27.52	27.54	26.38	26.58	5,968,030	-0.47(-1.75%)
Apr 23, 2014	27.43	27.60	27.02	27.06	5,388,676	-0.38(-1.40%)
Apr 22, 2014	26.46	27.62	26.23	27.44	12,771,294	+1.03(+3.91%)
Apr 21, 2014	26.37	26.53	26.10	26.41	6,430,013	+0.32(+1.24%)
Apr 17, 2014	26.61	26.09	26.09	26.09	11,699,566	+0.33(+1.29%)
Apr 16, 2014	25.42	25.84	25.14	25.75	6,886,592	+0.62(+2.45%)
Apr 15, 2014	24.69	25.47	24.60	25.14	7,167,470	+0.36(+1.44%)
Apr 14, 2014	25.17	25.55	24.39	24.78	6,343,340	-0.31(-1.23%)
Apr 11, 2014	24.70	25.09	23.90	25.09	12,617,169	+0.08(+0.33%)
Apr 10, 2014	26.16	26.21	24.99	25.00	8,080,234	-1.02(-3.93%)
Apr 09, 2014	25.83	26.13	25.48	26.03	6,797,004	+0.71(+2.79%)
Apr 08, 2014	25.97	26.07	24.77	25.32	15,195,486	-0.62(-2.41%)
Apr 07, 2014	27.18	27.23	25.69	25.94	14,703,527	-1.36(-4.97%)
Apr 04, 2014	28.38	28.70	27.11	27.30	8,227,837	-0.63(-2.26%)
Apr 03, 2014	28.10	28.22	27.55	27.93	3,236,763	+0.18(+0.66%)
Apr 02, 2014	28.16	28.24	27.60	27.75	3,794,640	-0.28(-1.01%)

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.