Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	23.67	24.05	23.53	23.96	4,939,300	+0.02(+0.08%)
Jun 27, 2014	23.83	24.05	23.57	23.95	4,478,528	-0.07(-0.31%)
Jun 26, 2014	23.91	24.21	23.63	24.02	3,721,807	+0.23(+0.97%)
Jun 25, 2014	23.51	23.91	23.43	23.79	4,172,635	+0.18(+0.78%)
Jun 24, 2014	23.39	24.25	23.19	23.60	8,410,014	+0.16(+0.67%)
Jun 23, 2014	23.60	24.08	23.39	23.45	5,852,811	+0.06(+0.24%)
Jun 20, 2014	23.24	23.42	22.87	23.39	5,431,328	+0.01(+0.04%)
Jun 19, 2014	23.27	23.56	23.02	23.38	5,885,274	+0.06(+0.28%)
Jun 18, 2014	22.59	23.34	22.46	23.32	6,716,297	+0.60(+2.63%)
Jun 17, 2014	22.04	22.78	21.81	22.72	5,912,153	+0.60(+2.70%)
Jun 16, 2014	22.02	22.34	21.90	22.12	4,413,761	+0.08(+0.38%)
Jun 13, 2014	21.66	22.09	21.63	22.04	4,514,739	+0.37(+1.70%)
Jun 12, 2014	22.36	22.36	21.64	21.67	5,770,672	-0.86(-3.84%)
Jun 11, 2014	21.95	22.63	21.79	22.54	5,772,154	+0.59(+2.68%)
Jun 10, 2014	22.03	22.21	21.63	21.95	4,512,951	-0.22(-1.00%)
Jun 06, 2014	22.13	22.30	21.95	22.17	4,002,605	+0.28(+1.26%)
Jun 05, 2014	21.59	22.10	21.50	21.89	5,102,161	+0.30(+1.41%)
Jun 04, 2014	20.88	21.81	20.84	21.59	7,884,704	+0.67(+3.21%)
Jun 03, 2014	20.80	21.03	20.68	20.92	4,404,552	-0.02(-0.09%)
Jun 02, 2014	21.28	21.34	20.79	20.94	6,341,625	-0.27(-1.26%)
May 30, 2014	21.90	21.94	21.10	21.20	8,206,472	-1.02(-4.60%)
May 29, 2014	21.80	22.30	21.66	22.22	5,924,283	+0.44(+2.03%)
May 28, 2014	22.25	22.37	21.59	21.78	6,617,534	-0.56(-2.51%)
May 27, 2014	22.24	22.51	22.19	22.34	3,483,864	+0.18(+0.83%)
May 23, 2014	21.99	22.16	22.16	22.16	3,363,059	+0.19(+0.87%)
May 22, 2014	22.03	22.18	21.94	21.97	3,267,618	+0.01(+0.05%)
May 21, 2014	22.18	22.29	21.72	21.96	6,516,579	-0.11(-0.50%)
May 20, 2014	23.02	23.04	21.93	22.07	9,845,953	-1.02(-4.42%)
May 19, 2014	23.04	23.21	22.90	23.09	3,846,542	-0.04(-0.16%)
May 16, 2014	23.07	23.13	22.58	23.13	4,159,185	-0.11(-0.48%)
May 15, 2014	23.42	23.46	22.91	23.24	4,151,350	-0.19(-0.83%)
May 14, 2014	23.84	23.96	23.36	23.43	4,608,041	-0.43(-1.81%)
May 13, 2014	23.77	24.29	23.68	23.86	6,363,185	+0.04(+0.15%)
May 12, 2014	23.28	23.86	23.19	23.83	5,280,513	+0.87(+3.77%)
May 09, 2014	23.26	23.32	22.74	22.96	5,099,893	-0.39(-1.69%)
May 08, 2014	23.15	23.75	23.08	23.36	5,259,992	+0.16(+0.67%)
May 07, 2014	23.21	23.45	22.94	23.20	5,508,768	-0.17(-0.75%)
May 06, 2014	23.63	23.68	23.24	23.37	4,640,977	-0.24(-1.01%)
May 05, 2014	24.05	24.05	23.45	23.61	5,708,164	-0.58(-2.39%)
May 02, 2014	23.91	24.36	23.81	24.19	4,037,586	+0.30(+1.27%)
May 01, 2014	23.89	24.01	23.48	23.89	5,643,741	-0.01(-0.04%)
Apr 30, 2014	24.22	24.34	23.28	23.90	9,757,441	-0.29(-1.21%)
Apr 29, 2014	23.83	24.26	23.62	24.19	5,277,405	+0.56(+2.37%)
Apr 28, 2014	24.15	24.24	23.35	23.63	6,930,152	-0.72(-2.94%)
Apr 25, 2014	25.06	25.06	24.19	24.35	4,529,941	-0.88(-3.49%)
Apr 24, 2014	25.20	25.61	24.93	25.23	4,268,342	+0.27(+1.07%)
Apr 23, 2014	24.69	25.16	24.68	24.96	3,822,261	+0.30(+1.23%)
Apr 22, 2014	24.49	24.74	24.32	24.66	4,041,854	+0.21(+0.86%)
Apr 21, 2014	24.70	24.78	24.18	24.45	4,556,887	-0.39(-1.55%)
Apr 17, 2014	24.78	24.83	24.83	24.83	3,622,188	+0.12(+0.48%)
Apr 16, 2014	25.08	25.10	24.43	24.71	3,831,732	-0.17(-0.70%)
Apr 15, 2014	24.76	25.07	24.17	24.89	4,705,235	-0.03(-0.11%)
Apr 14, 2014	24.87	25.25	24.60	24.92	4,750,364	+0.24(+0.97%)
Apr 11, 2014	25.14	25.16	24.29	24.68	6,882,879	-0.68(-2.68%)
Apr 10, 2014	26.24	26.26	25.23	25.36	6,181,198	-0.95(-3.60%)
Apr 09, 2014	25.81	26.45	25.78	26.30	6,399,313	+0.69(+2.69%)
Apr 08, 2014	25.11	25.98	25.08	25.61	6,919,166	+0.66(+2.65%)
Apr 07, 2014	25.52	25.72	24.57	24.95	5,800,963	-0.54(-2.13%)
Apr 04, 2014	26.06	26.32	25.39	25.50	6,710,269	-0.42(-1.63%)
Apr 03, 2014	25.43	26.45	25.27	25.92	9,236,762	+0.56(+2.21%)
Apr 02, 2014	25.28	25.50	24.93	25.36	6,149,377	-0.06(-0.25%)

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.