Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	24.14	24.74	24.14	24.70	15,175,464	+0.60(+2.47%)
Jun 27, 2014	24.26	24.43	24.09	24.11	13,001,473	-0.26(-1.07%)
Jun 26, 2014	24.38	24.44	24.10	24.37	13,819,670	-0.26(-1.05%)
Jun 25, 2014	24.38	24.69	24.34	24.63	9,980,028	+0.15(+0.62%)
Jun 24, 2014	24.76	24.91	24.38	24.47	9,916,825	-0.37(-1.51%)
Jun 23, 2014	24.78	24.92	24.56	24.85	8,982,217	+0.18(+0.71%)
Jun 20, 2014	24.93	24.93	24.63	24.67	15,799,626	-0.19(-0.77%)
Jun 19, 2014	25.05	25.08	24.68	24.86	9,005,893	-0.09(-0.37%)
Jun 18, 2014	24.76	25.02	24.51	24.95	13,955,656	+0.12(+0.49%)
Jun 17, 2014	24.17	24.92	24.15	24.83	17,174,384	+0.60(+2.49%)
Jun 16, 2014	24.05	24.30	23.99	24.23	10,395,297	+0.09(+0.38%)
Jun 13, 2014	24.29	24.37	24.05	24.14	10,499,506	-0.11(-0.44%)
Jun 12, 2014	24.11	24.41	24.03	24.24	9,238,694	+0.03(+0.13%)
Jun 11, 2014	24.37	24.37	24.10	24.21	7,641,124	-0.30(-1.22%)
Jun 10, 2014	24.38	24.60	24.26	24.51	9,137,642	+0.10(+0.41%)
Jun 06, 2014	24.21	24.43	24.16	24.41	8,565,082	+0.24(+1.01%)
Jun 05, 2014	23.89	24.19	23.66	24.17	11,121,577	+0.33(+1.38%)
Jun 04, 2014	23.53	23.85	23.44	23.84	10,386,346	+0.27(+1.13%)
Jun 03, 2014	23.46	23.58	23.23	23.57	13,121,830	-0.04(-0.16%)
Jun 02, 2014	23.58	23.62	23.32	23.61	9,713,833	+0.03(+0.13%)
May 30, 2014	23.64	23.72	23.45	23.58	10,007,554	-0.21(-0.87%)
May 29, 2014	23.70	23.83	23.53	23.79	11,221,063	+0.15(+0.65%)
May 28, 2014	23.83	23.86	23.61	23.63	7,964,734	-0.15(-0.61%)
May 27, 2014	23.41	23.91	23.40	23.78	14,290,076	+0.48(+2.07%)
May 23, 2014	23.23	23.30	23.30	23.30	6,727,218	+0.08(+0.34%)
May 22, 2014	22.92	23.25	22.85	23.22	6,741,164	+0.29(+1.26%)
May 21, 2014	22.81	23.01	22.81	22.93	8,648,255	+0.23(+1.01%)
May 20, 2014	23.00	23.00	22.55	22.70	12,966,467	-0.34(-1.49%)
May 19, 2014	22.86	23.22	22.83	23.04	9,042,543	+0.02(+0.07%)
May 16, 2014	22.69	23.04	22.65	23.03	23,565,350	+0.28(+1.24%)
May 15, 2014	22.94	23.01	22.36	22.75	26,460,284	-0.37(-1.59%)
May 14, 2014	23.21	23.25	22.91	23.11	13,145,930	-0.06(-0.26%)
May 13, 2014	23.14	23.32	23.07	23.17	10,413,244	+0.00(+0.00%)
May 12, 2014	22.81	23.27	22.74	23.17	13,295,156	+0.50(+2.19%)
May 09, 2014	22.54	22.72	22.41	22.68	13,172,694	-0.01(-0.03%)
May 08, 2014	22.72	23.09	22.59	22.68	17,013,898	-0.01(-0.03%)
May 07, 2014	22.62	22.74	22.17	22.69	16,278,641	+0.18(+0.81%)
May 06, 2014	22.87	22.89	22.37	22.51	21,132,266	-0.47(-2.03%)
May 05, 2014	23.11	23.15	22.71	22.98	15,591,050	-0.47(-2.02%)
May 02, 2014	23.92	24.02	23.38	23.45	15,005,862	-0.40(-1.70%)
May 01, 2014	23.62	23.92	23.59	23.85	13,130,781	+0.22(+0.94%)
Apr 30, 2014	23.33	23.68	23.19	23.63	14,350,099	+0.31(+1.34%)
Apr 29, 2014	23.04	23.36	22.96	23.32	13,489,525	+0.40(+1.77%)
Apr 28, 2014	23.34	23.36	22.53	22.91	19,877,790	-0.37(-1.61%)
Apr 25, 2014	23.43	23.52	23.20	23.29	10,994,417	-0.27(-1.16%)
Apr 24, 2014	23.65	23.80	23.08	23.56	10,876,890	-0.08(-0.32%)
Apr 23, 2014	23.79	23.84	23.49	23.64	12,189,069	-0.12(-0.51%)
Apr 22, 2014	23.57	23.90	23.47	23.76	14,123,440	+0.17(+0.71%)
Apr 21, 2014	23.59	23.68	23.30	23.59	13,967,977	+0.17(+0.72%)
Apr 17, 2014	23.40	23.43	23.43	23.43	30,156,454	+0.66(+2.91%)
Apr 16, 2014	22.76	22.83	22.40	22.76	18,367,610	+0.26(+1.15%)
Apr 15, 2014	22.56	22.57	21.93	22.50	21,790,172	+0.37(+1.69%)
Apr 14, 2014	21.92	22.21	21.84	22.13	16,321,606	+0.45(+2.07%)
Apr 11, 2014	21.96	22.15	21.60	21.68	28,170,556	-0.59(-2.67%)
Apr 10, 2014	23.05	23.06	22.21	22.28	17,537,842	-0.74(-3.21%)
Apr 09, 2014	22.64	23.07	22.58	23.01	13,821,570	+0.53(+2.34%)
Apr 08, 2014	22.53	22.57	22.16	22.49	17,160,068	+0.01(+0.03%)
Apr 07, 2014	23.11	23.14	22.15	22.48	26,715,704	-0.65(-2.80%)
Apr 04, 2014	23.72	23.81	23.12	23.13	16,743,181	-0.44(-1.87%)
Apr 03, 2014	23.97	23.97	23.39	23.57	13,149,023	-0.35(-1.46%)
Apr 02, 2014	23.78	24.06	23.62	23.92	19,187,996	+0.15(+0.64%)

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.