Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	22.98	23.12	22.88	23.08	359,971	+0.10(+0.42%)
Jun 27, 2014	22.51	23.05	22.42	22.98	262,962	+0.32(+1.40%)
Jun 26, 2014	22.79	22.79	22.57	22.67	80,211	-0.20(-0.87%)
Jun 25, 2014	22.62	22.87	22.57	22.87	125,012	+0.11(+0.49%)
Jun 24, 2014	23.11	23.42	22.73	22.76	181,003	-0.50(-2.16%)
Jun 23, 2014	23.32	23.41	23.09	23.26	160,682	-0.11(-0.47%)
Jun 20, 2014	23.04	23.38	23.04	23.37	435,751	+0.26(+1.12%)
Jun 19, 2014	22.98	23.12	22.87	23.11	97,417	+0.18(+0.77%)
Jun 18, 2014	23.17	23.17	22.66	22.93	152,500	-0.23(-0.99%)
Jun 17, 2014	22.48	23.21	22.39	23.16	272,711	+0.66(+2.92%)
Jun 16, 2014	22.33	22.60	22.18	22.50	136,618	+0.16(+0.73%)
Jun 13, 2014	22.45	22.54	22.30	22.34	159,792	-0.12(-0.53%)
Jun 12, 2014	22.56	22.56	22.39	22.46	134,599	-0.20(-0.88%)
Jun 11, 2014	22.70	22.73	22.55	22.66	134,207	-0.07(-0.32%)
Jun 10, 2014	22.62	22.73	22.49	22.73	176,639	+0.12(+0.55%)
Jun 06, 2014	22.40	22.70	22.23	22.61	219,349	+0.37(+1.68%)
Jun 05, 2014	21.68	22.24	21.55	22.23	177,492	+0.67(+3.13%)
Jun 04, 2014	21.33	21.60	21.29	21.56	187,554	+0.20(+0.93%)
Jun 03, 2014	21.28	21.44	21.06	21.36	199,582	+0.01(+0.07%)
Jun 02, 2014	21.51	21.60	21.25	21.35	100,043	-0.05(-0.24%)
May 30, 2014	21.51	21.58	21.31	21.40	116,013	-0.05(-0.24%)
May 29, 2014	21.68	21.68	21.44	21.45	60,879	-0.09(-0.41%)
May 28, 2014	21.66	21.68	21.39	21.54	123,231	-0.15(-0.68%)
May 27, 2014	21.67	21.80	21.55	21.69	149,964	+0.18(+0.85%)
May 23, 2014	21.34	21.50	21.50	21.50	120,937	+0.21(+1.00%)
May 22, 2014	21.27	21.30	21.11	21.29	52,906	+0.11(+0.52%)
May 21, 2014	21.25	21.43	20.97	21.18	123,574	+0.09(+0.42%)
May 20, 2014	21.28	21.39	20.96	21.09	232,979	-0.23(-1.10%)
May 19, 2014	21.14	21.36	21.09	21.33	100,552	+0.15(+0.69%)
May 16, 2014	21.05	21.19	20.86	21.18	157,338	+0.10(+0.49%)
May 15, 2014	21.25	21.25	20.89	21.08	170,006	-0.22(-1.03%)
May 14, 2014	21.80	21.80	21.26	21.30	189,933	-0.50(-2.29%)
May 13, 2014	21.91	21.96	21.78	21.80	118,126	-0.15(-0.67%)
May 12, 2014	21.60	22.05	21.60	21.94	220,720	+0.40(+1.84%)
May 09, 2014	21.57	21.64	21.46	21.55	168,958	-0.15(-0.68%)
May 08, 2014	21.71	22.01	21.61	21.69	146,937	+0.07(+0.31%)
May 07, 2014	21.29	21.66	21.24	21.63	150,137	+0.35(+1.65%)
May 06, 2014	21.74	21.75	21.28	21.28	131,769	-0.57(-2.62%)
May 05, 2014	21.91	21.96	21.58	21.85	135,405	-0.18(-0.83%)
May 02, 2014	21.98	22.48	21.94	22.03	188,473	+0.07(+0.30%)
May 01, 2014	22.05	22.26	21.76	21.96	204,121	-0.07(-0.30%)
Apr 30, 2014	21.72	22.05	21.56	22.03	187,577	+0.30(+1.38%)
Apr 29, 2014	21.90	22.14	21.71	21.73	146,511	-0.02(-0.10%)
Apr 28, 2014	21.69	21.85	21.57	21.75	218,014	+0.15(+0.71%)
Apr 25, 2014	21.12	21.69	21.02	21.60	319,886	+0.64(+3.04%)
Apr 24, 2014	20.88	21.02	20.73	20.96	141,930	+0.10(+0.49%)
Apr 23, 2014	20.89	20.98	20.77	20.86	113,848	+0.00(+0.00%)
Apr 22, 2014	20.67	20.89	20.61	20.86	189,050	+0.12(+0.57%)
Apr 21, 2014	20.89	20.99	20.54	20.74	186,322	-0.18(-0.84%)
Apr 17, 2014	20.53	20.92	20.92	20.92	139,091	+0.39(+1.89%)
Apr 16, 2014	20.57	20.67	20.40	20.53	115,374	+0.10(+0.50%)
Apr 15, 2014	20.51	20.73	20.29	20.43	172,863	-0.06(-0.29%)
Apr 14, 2014	20.65	20.73	20.34	20.48	265,888	+0.06(+0.29%)
Apr 11, 2014	20.49	20.65	20.40	20.43	229,081	-0.18(-0.89%)
Apr 10, 2014	20.86	21.04	20.55	20.61	196,212	-0.31(-1.47%)
Apr 09, 2014	21.10	21.11	20.75	20.92	234,927	-0.08(-0.38%)
Apr 08, 2014	20.95	21.17	20.91	21.00	221,376	+0.01(+0.03%)
Apr 07, 2014	21.22	21.22	20.87	20.99	256,367	-0.34(-1.58%)
Apr 04, 2014	21.64	21.71	21.13	21.33	245,053	-0.15(-0.68%)
Apr 03, 2014	21.85	21.85	21.45	21.47	171,428	-0.32(-1.45%)
Apr 02, 2014	21.52	21.80	21.44	21.79	132,501	+0.33(+1.54%)

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.