Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	19.36	19.36	19.21	19.31	27,489,042	-0.01(-0.04%)
Jun 27, 2014	19.12	19.36	19.07	19.32	28,631,082	+0.24(+1.23%)
Jun 26, 2014	19.09	19.16	18.91	19.08	20,901,990	+0.06(+0.30%)
Jun 25, 2014	18.82	19.09	18.77	19.02	23,062,190	+0.18(+0.96%)
Jun 24, 2014	19.05	19.09	18.81	18.84	29,270,486	-0.21(-1.09%)
Jun 23, 2014	19.08	19.16	18.86	19.05	24,422,534	+0.02(+0.10%)
Jun 20, 2014	19.19	19.19	18.88	19.03	48,145,792	-0.10(-0.52%)
Jun 19, 2014	19.17	19.21	19.09	19.13	30,904,924	-0.02(-0.12%)
Jun 18, 2014	18.97	19.19	18.85	19.16	23,894,280	+0.23(+1.22%)
Jun 17, 2014	18.86	18.99	18.82	18.92	22,380,072	+0.02(+0.12%)
Jun 16, 2014	18.87	18.97	18.80	18.90	19,974,914	-0.02(-0.08%)
Jun 13, 2014	18.82	19.01	18.75	18.92	23,539,808	+0.19(+0.99%)
Jun 12, 2014	18.85	18.95	18.71	18.73	34,753,348	-0.10(-0.55%)
Jun 11, 2014	18.63	18.86	18.57	18.84	39,647,564	+0.22(+1.20%)
Jun 10, 2014	18.77	18.83	18.58	18.61	93,180,136	-0.56(-2.92%)
Jun 06, 2014	19.63	19.63	19.09	19.17	55,520,196	-0.34(-1.73%)
Jun 05, 2014	19.54	19.54	19.32	19.51	31,110,512	+0.05(+0.25%)
Jun 04, 2014	19.44	19.57	19.26	19.46	17,141,870	+0.01(+0.06%)
Jun 03, 2014	19.46	19.64	19.39	19.45	22,300,858	-0.03(-0.14%)
Jun 02, 2014	19.55	19.65	19.41	19.48	19,849,800	-0.09(-0.47%)
May 30, 2014	19.42	19.59	19.21	19.57	40,022,836	+0.23(+1.18%)
May 29, 2014	19.53	19.59	19.27	19.34	43,410,460	-0.10(-0.50%)
May 28, 2014	19.96	19.98	19.40	19.44	47,662,400	-0.53(-2.67%)
May 27, 2014	20.18	20.18	19.94	19.97	26,730,432	-0.10(-0.48%)
May 23, 2014	19.95	20.07	20.07	20.07	43,879,960	+0.29(+1.46%)
May 22, 2014	20.05	20.08	19.77	19.78	23,362,822	-0.24(-1.18%)
May 21, 2014	19.62	20.01	19.40	20.01	45,082,696	-0.03(-0.15%)
May 20, 2014	20.13	20.14	19.92	20.04	16,385,379	-0.14(-0.71%)
May 19, 2014	19.96	20.24	19.92	20.19	21,293,146	+0.15(+0.73%)
May 16, 2014	19.92	20.24	19.66	20.04	47,928,120	+0.23(+1.15%)
May 15, 2014	19.75	19.85	19.54	19.81	32,488,686	-0.11(-0.56%)
May 14, 2014	19.98	20.09	19.90	19.92	28,818,548	+0.03(+0.14%)
May 13, 2014	19.83	19.97	19.77	19.90	32,761,680	+0.10(+0.49%)
May 12, 2014	19.64	19.82	19.56	19.80	33,025,754	+0.30(+1.56%)
May 09, 2014	19.48	19.62	19.41	19.50	36,783,456	+0.11(+0.55%)
May 08, 2014	19.53	19.75	19.29	19.39	33,747,608	-0.12(-0.60%)
May 07, 2014	19.60	19.69	19.20	19.51	51,377,304	-0.15(-0.75%)
May 06, 2014	20.09	20.09	19.63	19.65	37,568,816	-0.40(-2.02%)
May 05, 2014	19.98	20.19	19.89	20.06	28,245,496	-0.00(-0.02%)
May 02, 2014	19.95	20.26	19.94	20.06	31,655,242	+0.12(+0.62%)
May 01, 2014	20.07	20.35	19.93	19.94	33,114,836	-0.05(-0.27%)
Apr 30, 2014	20.04	20.21	19.63	19.99	84,008,680	-1.05(-4.97%)
Apr 29, 2014	20.80	21.08	20.60	21.04	34,433,428	+0.35(+1.68%)
Apr 28, 2014	20.88	20.88	20.42	20.69	25,136,446	-0.03(-0.15%)
Apr 25, 2014	21.05	21.13	20.62	20.72	25,003,226	-0.43(-2.04%)
Apr 24, 2014	21.40	21.45	21.00	21.15	19,877,432	-0.04(-0.18%)
Apr 23, 2014	21.42	21.44	21.08	21.19	17,076,146	-0.20(-0.96%)
Apr 22, 2014	21.17	21.45	21.05	21.40	19,256,864	+0.21(+0.98%)
Apr 21, 2014	21.20	21.22	20.95	21.19	14,895,193	-0.02(-0.07%)
Apr 17, 2014	21.01	21.20	21.20	21.20	46,284,192	+0.11(+0.51%)
Apr 16, 2014	20.91	21.17	20.80	21.10	18,497,304	+0.30(+1.47%)
Apr 15, 2014	20.78	20.92	20.41	20.79	27,716,256	-0.03(-0.15%)
Apr 14, 2014	20.73	20.86	20.56	20.82	31,042,500	+0.20(+0.97%)
Apr 11, 2014	20.79	21.00	20.57	20.62	33,010,048	-0.24(-1.15%)
Apr 10, 2014	21.22	21.31	20.80	20.86	75,724,728	-0.70(-3.24%)
Apr 09, 2014	21.18	21.59	21.16	21.56	28,077,750	+0.42(+1.99%)
Apr 08, 2014	20.74	21.22	20.59	21.14	48,532,896	+0.71(+3.49%)
Apr 07, 2014	20.85	20.88	20.39	20.42	43,429,984	-0.41(-1.94%)
Apr 04, 2014	21.28	21.41	20.78	20.83	41,372,848	-0.22(-1.06%)
Apr 03, 2014	21.23	21.30	20.94	21.05	29,159,094	-0.34(-1.57%)
Apr 02, 2014	21.66	21.70	21.33	21.39	24,441,096	-0.23(-1.05%)

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.