Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	21.96	21.96	21.82	21.87	38,517,852	-0.09(-0.42%)
Jun 27, 2014	21.78	22.01	21.72	21.96	39,950,432	+0.21(+0.99%)
Jun 26, 2014	21.58	21.76	21.52	21.75	23,140,188	+0.16(+0.73%)
Jun 25, 2014	21.36	21.64	21.28	21.59	32,984,004	+0.23(+1.08%)
Jun 24, 2014	21.27	21.50	21.19	21.36	28,869,620	+0.09(+0.40%)
Jun 23, 2014	21.41	21.41	21.24	21.27	19,421,994	-0.13(-0.59%)
Jun 20, 2014	21.61	21.61	21.34	21.40	42,931,244	-0.08(-0.38%)
Jun 19, 2014	21.36	21.49	21.30	21.48	23,149,036	+0.11(+0.53%)
Jun 18, 2014	21.21	21.41	21.09	21.36	24,123,788	+0.19(+0.88%)
Jun 17, 2014	21.21	21.24	21.10	21.18	19,700,172	-0.06(-0.29%)
Jun 16, 2014	21.25	21.29	21.14	21.24	17,398,938	-0.05(-0.23%)
Jun 13, 2014	21.36	21.40	21.22	21.29	24,091,590	-0.08(-0.38%)
Jun 12, 2014	21.30	21.42	21.26	21.37	24,092,844	-0.02(-0.08%)
Jun 11, 2014	21.33	21.42	21.32	21.38	24,939,308	-0.07(-0.32%)
Jun 10, 2014	21.48	21.53	21.31	21.45	25,014,352	-0.01(-0.06%)
Jun 06, 2014	21.47	21.50	21.25	21.47	22,728,692	+0.08(+0.38%)
Jun 05, 2014	21.27	21.41	21.13	21.38	18,092,264	+0.17(+0.80%)
Jun 04, 2014	21.21	21.26	21.07	21.21	33,848,584	-0.01(-0.06%)
Jun 03, 2014	21.24	21.29	21.20	21.23	19,222,098	-0.10(-0.46%)
Jun 02, 2014	21.14	21.40	21.13	21.32	25,303,090	+0.15(+0.69%)
May 30, 2014	21.17	21.21	21.03	21.18	26,696,710	+0.05(+0.25%)
May 29, 2014	21.12	21.17	21.01	21.12	23,378,032	+0.09(+0.42%)
May 28, 2014	21.17	21.17	20.92	21.04	21,330,014	-0.09(-0.40%)
May 27, 2014	21.12	21.21	21.04	21.12	23,143,502	+0.04(+0.17%)
May 23, 2014	21.04	21.08	21.08	21.08	22,494,348	+0.11(+0.54%)
May 22, 2014	20.80	21.09	20.79	20.97	14,709,724	+0.14(+0.66%)
May 21, 2014	20.53	20.84	20.50	20.83	31,010,984	+0.28(+1.38%)
May 20, 2014	20.61	20.67	20.46	20.55	30,732,816	-0.10(-0.49%)
May 19, 2014	20.38	20.67	20.20	20.65	34,511,596	+0.29(+1.41%)
May 16, 2014	20.37	20.41	20.22	20.36	31,381,146	-0.05(-0.24%)
May 15, 2014	20.20	20.43	19.94	20.41	40,604,504	+0.19(+0.96%)
May 14, 2014	20.35	20.39	20.16	20.22	38,835,796	-0.11(-0.56%)
May 13, 2014	20.63	20.64	20.30	20.33	61,749,980	-0.22(-1.07%)
May 12, 2014	20.74	20.78	20.47	20.55	36,549,572	-0.14(-0.69%)
May 09, 2014	20.72	20.74	20.32	20.69	37,876,240	-0.04(-0.20%)
May 08, 2014	20.95	21.00	20.60	20.73	46,685,740	-0.26(-1.24%)
May 07, 2014	21.11	21.17	20.81	20.99	35,244,568	-0.03(-0.14%)
May 06, 2014	21.14	21.23	20.93	21.02	38,773,112	-0.26(-1.24%)
May 05, 2014	21.03	21.29	20.99	21.28	33,387,762	+0.17(+0.83%)
May 02, 2014	21.27	21.27	20.97	21.11	32,986,608	-0.03(-0.15%)
May 01, 2014	21.02	21.14	20.99	21.14	33,239,960	+0.14(+0.68%)
Apr 30, 2014	20.91	21.09	20.82	21.00	37,069,744	+0.09(+0.41%)
Apr 29, 2014	21.10	21.10	20.78	20.91	42,220,064	-0.06(-0.29%)
Apr 28, 2014	20.91	21.02	20.60	20.97	53,201,344	+0.30(+1.43%)
Apr 25, 2014	20.80	20.85	20.64	20.68	40,348,096	-0.16(-0.78%)
Apr 24, 2014	20.83	21.07	20.74	20.84	41,582,644	+0.06(+0.31%)
Apr 23, 2014	20.68	20.86	20.59	20.78	41,078,848	+0.15(+0.75%)
Apr 22, 2014	20.52	20.94	20.49	20.62	90,000,072	+0.39(+1.90%)
Apr 21, 2014	20.04	20.24	20.01	20.24	38,971,612	+0.32(+1.59%)
Apr 17, 2014	19.86	19.92	19.92	19.92	37,312,616	-0.03(-0.14%)
Apr 16, 2014	19.78	19.97	19.67	19.95	51,510,432	+0.31(+1.57%)
Apr 15, 2014	19.78	19.86	19.37	19.64	44,361,920	-0.10(-0.51%)
Apr 14, 2014	19.55	19.81	19.51	19.74	39,873,656	+0.28(+1.46%)
Apr 11, 2014	19.54	19.76	19.44	19.46	41,945,200	-0.19(-0.95%)
Apr 10, 2014	20.16	20.26	19.63	19.64	46,909,328	-0.56(-2.75%)
Apr 09, 2014	19.79	20.24	19.75	20.20	50,277,856	+0.38(+1.92%)
Apr 08, 2014	19.96	19.96	19.58	19.82	57,980,020	-0.09(-0.47%)
Apr 07, 2014	20.33	20.37	19.73	19.91	54,159,632	-0.45(-2.19%)
Apr 04, 2014	20.76	20.93	20.35	20.36	45,046,696	-0.38(-1.84%)
Apr 03, 2014	20.59	20.82	20.58	20.74	35,418,396	+0.09(+0.43%)
Apr 02, 2014	20.29	20.68	20.29	20.65	39,258,276	+0.39(+1.94%)

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.