Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	24.85	24.93	24.52	24.59	5,320,970	-0.26(-1.03%)
Jun 27, 2014	24.71	24.91	24.61	24.84	10,172,073	+0.07(+0.30%)
Jun 26, 2014	24.72	24.81	24.49	24.77	3,536,502	+0.08(+0.33%)
Jun 25, 2014	24.37	24.77	24.20	24.69	4,376,995	+0.30(+1.24%)
Jun 24, 2014	24.62	24.82	24.38	24.39	4,597,406	-0.26(-1.04%)
Jun 23, 2014	24.97	25.05	24.52	24.64	4,914,391	-0.34(-1.36%)
Jun 20, 2014	24.91	25.06	24.82	24.98	9,529,963	+0.19(+0.78%)
Jun 19, 2014	24.50	24.79	24.47	24.79	7,495,133	+0.38(+1.54%)
Jun 18, 2014	24.37	24.47	23.97	24.41	6,421,192	+0.04(+0.15%)
Jun 17, 2014	24.24	24.44	24.06	24.38	8,143,425	+0.49(+2.03%)
Jun 16, 2014	23.98	24.10	23.73	23.89	7,115,426	-0.18(-0.76%)
Jun 13, 2014	23.52	24.20	23.51	24.07	10,609,301	+0.53(+2.26%)
Jun 12, 2014	24.41	24.42	23.31	23.54	14,828,076	-1.12(-4.53%)
Jun 11, 2014	24.75	24.89	24.51	24.66	9,833,362	-0.32(-1.28%)
Jun 10, 2014	25.17	25.18	24.77	24.98	6,141,653	-0.27(-1.09%)
Jun 06, 2014	25.01	25.25	24.96	25.25	4,482,139	+0.28(+1.14%)
Jun 05, 2014	25.16	25.31	24.92	24.97	9,408,567	-0.07(-0.29%)
Jun 04, 2014	24.73	25.07	24.64	25.04	5,629,717	+0.15(+0.59%)
Jun 03, 2014	24.49	24.92	24.48	24.90	8,846,197	+0.45(+1.83%)
Jun 02, 2014	24.24	24.51	23.96	24.45	5,433,510	+0.29(+1.21%)
May 30, 2014	24.11	24.33	24.07	24.16	7,706,176	+0.01(+0.04%)
May 29, 2014	24.16	24.28	23.86	24.15	4,494,494	+0.01(+0.04%)
May 28, 2014	23.69	24.23	23.66	24.14	6,069,807	+0.51(+2.16%)
May 27, 2014	23.64	23.74	23.52	23.63	4,130,003	+0.07(+0.31%)
May 23, 2014	23.15	23.55	23.55	23.55	4,876,176	+0.46(+1.98%)
May 22, 2014	22.93	23.13	22.92	23.10	2,049,806	+0.16(+0.72%)
May 21, 2014	22.82	23.02	22.79	22.93	3,846,913	+0.15(+0.64%)
May 20, 2014	22.91	23.01	22.64	22.79	4,096,479	-0.16(-0.68%)
May 19, 2014	22.47	23.02	22.42	22.94	4,282,430	+0.47(+2.07%)
May 16, 2014	22.61	22.65	22.29	22.48	5,383,344	-0.14(-0.61%)
May 15, 2014	22.70	22.78	22.35	22.61	5,940,379	-0.14(-0.60%)
May 14, 2014	22.78	22.80	22.56	22.75	7,899,371	-0.06(-0.28%)
May 13, 2014	22.74	22.90	22.59	22.81	5,793,048	+0.04(+0.16%)
May 12, 2014	22.34	22.80	22.34	22.78	5,425,924	+0.53(+2.38%)
May 09, 2014	22.27	22.32	21.94	22.25	4,375,296	-0.09(-0.41%)
May 08, 2014	22.00	22.49	22.00	22.34	7,193,513	+0.24(+1.07%)
May 07, 2014	22.17	22.28	21.78	22.10	6,415,597	+0.00(+0.00%)
May 06, 2014	22.23	22.27	22.02	22.10	6,763,779	-0.05(-0.25%)
May 05, 2014	21.97	22.20	21.81	22.16	4,777,707	+0.07(+0.33%)
May 02, 2014	22.27	22.27	21.91	22.08	6,584,258	-0.14(-0.62%)
May 01, 2014	22.07	22.49	22.07	22.22	6,297,971	+0.15(+0.66%)
Apr 30, 2014	22.12	22.24	21.88	22.07	5,377,580	-0.02(-0.08%)
Apr 29, 2014	21.82	22.12	21.57	22.09	4,961,267	+0.32(+1.47%)
Apr 28, 2014	21.96	22.08	21.46	21.77	5,348,879	-0.10(-0.46%)
Apr 25, 2014	21.96	22.31	21.78	21.87	5,473,684	-0.29(-1.32%)
Apr 24, 2014	22.22	22.33	21.47	22.17	9,155,789	+0.17(+0.79%)
Apr 23, 2014	22.27	22.27	21.70	21.99	8,534,879	+0.14(+0.63%)
Apr 22, 2014	21.61	21.96	21.58	21.85	5,711,020	+0.31(+1.44%)
Apr 21, 2014	21.50	21.56	21.24	21.54	5,445,080	+0.09(+0.43%)
Apr 17, 2014	21.62	21.45	21.45	21.45	6,859,692	-0.05(-0.21%)
Apr 16, 2014	21.11	21.52	20.96	21.50	8,060,784	+0.58(+2.79%)
Apr 15, 2014	20.90	21.20	20.48	20.91	9,439,270	+0.36(+1.73%)
Apr 14, 2014	21.10	21.14	20.41	20.56	8,156,776	-0.22(-1.06%)
Apr 11, 2014	21.10	21.36	20.71	20.78	9,060,683	-0.35(-1.64%)
Apr 10, 2014	22.14	22.15	21.09	21.12	10,346,781	-0.93(-4.22%)
Apr 09, 2014	21.55	22.11	21.43	22.06	7,672,787	+0.58(+2.72%)
Apr 08, 2014	21.46	21.57	20.90	21.47	10,005,571	+0.07(+0.34%)
Apr 07, 2014	21.74	22.00	21.25	21.40	7,997,079	-0.35(-1.60%)
Apr 04, 2014	22.06	22.15	21.64	21.75	6,286,075	-0.18(-0.83%)
Apr 03, 2014	22.00	22.19	21.75	21.93	4,865,537	-0.05(-0.25%)
Apr 02, 2014	21.93	22.33	21.86	21.98	10,072,931	+0.12(+0.54%)

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.