Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	24.58	24.82	24.43	24.78	2,134,821	+0.19(+0.78%)
Jun 27, 2014	24.32	24.61	24.25	24.59	1,218,034	+0.26(+1.07%)
Jun 26, 2014	24.27	24.33	24.16	24.33	617,643	-0.00(-0.02%)
Jun 25, 2014	23.94	24.34	23.93	24.33	839,068	+0.32(+1.33%)
Jun 24, 2014	24.07	24.33	23.99	24.01	961,294	-0.08(-0.35%)
Jun 23, 2014	24.23	24.30	24.01	24.10	928,289	-0.08(-0.34%)
Jun 20, 2014	24.31	24.36	24.17	24.18	1,221,548	-0.14(-0.59%)
Jun 19, 2014	24.24	24.40	24.22	24.32	989,888	+0.04(+0.18%)
Jun 18, 2014	23.79	24.31	23.79	24.28	1,257,549	+0.45(+1.87%)
Jun 17, 2014	23.75	24.06	23.74	23.83	1,380,873	+0.05(+0.23%)
Jun 16, 2014	23.63	23.98	23.58	23.78	1,182,443	+0.09(+0.39%)
Jun 13, 2014	23.65	23.70	23.50	23.68	745,378	+0.03(+0.12%)
Jun 12, 2014	23.56	23.67	23.39	23.65	1,419,288	+0.09(+0.38%)
Jun 11, 2014	23.76	23.80	23.54	23.56	1,261,103	-0.29(-1.21%)
Jun 10, 2014	24.01	24.05	23.81	23.85	753,676	-0.37(-1.53%)
Jun 06, 2014	24.24	24.38	24.18	24.22	646,657	+0.02(+0.10%)
Jun 05, 2014	23.94	24.33	23.91	24.20	890,880	+0.26(+1.08%)
Jun 04, 2014	23.93	23.99	23.85	23.94	811,505	-0.06(-0.26%)
Jun 03, 2014	23.79	24.05	23.79	24.00	1,253,704	+0.13(+0.55%)
Jun 02, 2014	23.76	23.88	23.64	23.87	1,032,075	+0.14(+0.58%)
May 30, 2014	23.59	23.75	23.59	23.73	873,628	+0.12(+0.52%)
May 29, 2014	23.68	23.71	23.46	23.61	877,553	+0.03(+0.14%)
May 28, 2014	23.47	23.61	23.44	23.58	757,909	+0.08(+0.33%)
May 27, 2014	23.52	23.54	23.31	23.50	901,102	+0.11(+0.48%)
May 23, 2014	23.45	23.39	23.39	23.39	692,076	-0.02(-0.11%)
May 22, 2014	23.19	23.49	23.12	23.41	359,894	+0.21(+0.89%)
May 21, 2014	23.32	23.43	23.15	23.21	986,446	-0.11(-0.46%)
May 20, 2014	23.12	23.35	23.11	23.32	1,149,232	+0.20(+0.87%)
May 19, 2014	23.36	23.40	23.11	23.12	1,284,775	-0.24(-1.02%)
May 16, 2014	23.21	23.35	23.15	23.35	908,976	+0.12(+0.50%)
May 15, 2014	23.15	23.26	23.00	23.24	1,421,872	+0.08(+0.34%)
May 14, 2014	23.02	23.35	22.97	23.16	996,563	+0.17(+0.74%)
May 13, 2014	22.87	23.01	22.86	22.99	1,452,913	+0.13(+0.55%)
May 12, 2014	22.88	22.94	22.79	22.86	1,182,208	+0.08(+0.36%)
May 09, 2014	22.84	22.94	22.68	22.78	1,147,221	-0.03(-0.15%)
May 08, 2014	23.41	23.58	22.78	22.81	1,738,260	+0.00(+0.00%)
May 07, 2014	22.65	22.87	22.65	22.81	1,210,227	+0.17(+0.75%)
May 06, 2014	22.84	22.88	22.59	22.64	1,230,830	-0.21(-0.94%)
May 05, 2014	22.50	22.97	22.50	22.86	1,064,649	+0.27(+1.19%)
May 02, 2014	22.94	22.96	22.51	22.59	889,860	-0.37(-1.61%)
May 01, 2014	22.70	23.09	22.68	22.96	1,355,180	+0.19(+0.84%)
Apr 30, 2014	22.79	22.93	22.68	22.77	1,106,358	-0.00(-0.02%)
Apr 29, 2014	22.84	22.96	22.76	22.77	955,777	-0.06(-0.26%)
Apr 28, 2014	22.63	22.88	22.58	22.83	985,463	+0.23(+1.01%)
Apr 25, 2014	22.52	22.66	22.48	22.60	1,351,624	+0.06(+0.26%)
Apr 24, 2014	22.64	22.76	22.50	22.54	1,250,784	-0.01(-0.04%)
Apr 23, 2014	22.43	22.74	22.43	22.55	1,327,275	+0.04(+0.17%)
Apr 22, 2014	22.35	22.56	22.31	22.52	1,287,609	+0.21(+0.94%)
Apr 21, 2014	22.34	22.44	22.14	22.31	1,016,526	+0.01(+0.07%)
Apr 17, 2014	22.46	22.29	22.29	22.29	2,457,436	-0.20(-0.87%)
Apr 16, 2014	22.31	22.50	22.26	22.49	1,588,948	+0.30(+1.34%)
Apr 15, 2014	22.05	22.28	22.05	22.19	1,541,073	+0.14(+0.64%)
Apr 14, 2014	21.99	22.18	21.89	22.05	1,168,711	+0.22(+1.03%)
Apr 11, 2014	21.84	22.02	21.78	21.82	1,093,833	-0.09(-0.42%)
Apr 10, 2014	22.14	22.29	21.83	21.92	2,914,569	-0.06(-0.27%)
Apr 09, 2014	22.12	22.19	21.85	21.97	1,217,495	-0.10(-0.44%)
Apr 08, 2014	21.97	22.17	21.85	22.07	1,037,274	+0.07(+0.33%)
Apr 07, 2014	22.07	22.20	21.97	22.00	1,092,082	-0.08(-0.38%)
Apr 04, 2014	22.32	22.60	22.05	22.08	1,159,532	-0.09(-0.42%)
Apr 03, 2014	22.10	22.22	22.07	22.17	809,670	+0.05(+0.24%)
Apr 02, 2014	22.10	22.15	21.99	22.12	1,220,763	+0.00(+0.02%)

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.