Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	24.35	24.96	24.35	24.92	15,040,178	+0.60(+2.47%)
Jun 27, 2014	24.48	24.65	24.31	24.32	12,885,568	-0.26(-1.07%)
Jun 26, 2014	24.60	24.66	24.32	24.59	13,696,471	-0.26(-1.05%)
Jun 25, 2014	24.60	24.92	24.56	24.85	9,891,058	+0.15(+0.62%)
Jun 24, 2014	24.98	25.13	24.60	24.69	9,828,419	-0.38(-1.51%)
Jun 23, 2014	25.00	25.14	24.79	25.07	8,902,142	+0.18(+0.71%)
Jun 20, 2014	25.16	25.16	24.85	24.89	15,658,775	-0.19(-0.77%)
Jun 19, 2014	25.27	25.30	24.90	25.09	8,925,607	-0.09(-0.37%)
Jun 18, 2014	24.99	25.24	24.73	25.18	13,831,244	+0.12(+0.49%)
Jun 17, 2014	24.39	25.14	24.37	25.06	17,021,278	+0.61(+2.49%)
Jun 16, 2014	24.27	24.52	24.21	24.45	10,302,625	+0.09(+0.38%)
Jun 13, 2014	24.51	24.59	24.27	24.35	10,405,905	-0.11(-0.44%)
Jun 12, 2014	24.33	24.63	24.25	24.46	9,156,333	+0.03(+0.13%)
Jun 11, 2014	24.59	24.59	24.32	24.43	7,573,004	-0.30(-1.22%)
Jun 10, 2014	24.60	24.82	24.48	24.73	9,056,182	+0.10(+0.41%)
Jun 06, 2014	24.43	24.65	24.38	24.63	8,488,726	+0.25(+1.01%)
Jun 05, 2014	24.11	24.41	23.88	24.38	11,022,430	+0.33(+1.38%)
Jun 04, 2014	23.74	24.07	23.65	24.05	10,293,754	+0.27(+1.13%)
Jun 03, 2014	23.68	23.79	23.44	23.78	13,004,852	-0.04(-0.16%)
Jun 02, 2014	23.79	23.83	23.53	23.82	9,627,236	+0.03(+0.13%)
May 30, 2014	23.85	23.93	23.66	23.79	9,918,338	-0.21(-0.87%)
May 29, 2014	23.91	24.05	23.74	24.00	11,121,029	+0.15(+0.65%)
May 28, 2014	24.05	24.08	23.82	23.84	7,893,730	-0.15(-0.61%)
May 27, 2014	23.62	24.12	23.61	23.99	14,162,683	+0.49(+2.07%)
May 23, 2014	23.44	23.51	23.51	23.51	6,667,246	+0.08(+0.34%)
May 22, 2014	23.13	23.46	23.06	23.43	6,681,068	+0.29(+1.26%)
May 21, 2014	23.02	23.21	23.01	23.14	8,571,158	+0.23(+1.01%)
May 20, 2014	23.21	23.21	22.75	22.90	12,850,873	-0.35(-1.49%)
May 19, 2014	23.07	23.42	23.04	23.25	8,961,931	+0.02(+0.07%)
May 16, 2014	22.90	23.25	22.85	23.24	23,355,270	+0.29(+1.24%)
May 15, 2014	23.14	23.22	22.56	22.95	26,224,396	-0.37(-1.59%)
May 14, 2014	23.42	23.46	23.11	23.32	13,028,737	-0.06(-0.26%)
May 13, 2014	23.35	23.52	23.27	23.38	10,320,412	+0.00(+0.00%)
May 12, 2014	23.01	23.47	22.94	23.38	13,176,632	+0.50(+2.19%)
May 09, 2014	22.74	22.92	22.61	22.88	13,055,262	-0.01(-0.03%)
May 08, 2014	22.92	23.30	22.79	22.89	16,862,222	-0.01(-0.03%)
May 07, 2014	22.82	22.94	22.37	22.90	16,133,521	+0.18(+0.81%)
May 06, 2014	23.07	23.10	22.57	22.71	20,943,876	-0.47(-2.03%)
May 05, 2014	23.32	23.36	22.91	23.18	15,452,059	-0.48(-2.02%)
May 02, 2014	24.13	24.24	23.59	23.66	14,872,088	-0.41(-1.70%)
May 01, 2014	23.83	24.13	23.80	24.07	13,013,723	+0.22(+0.94%)
Apr 30, 2014	23.54	23.89	23.40	23.84	14,222,170	+0.32(+1.34%)
Apr 29, 2014	23.24	23.57	23.17	23.53	13,369,269	+0.41(+1.77%)
Apr 28, 2014	23.55	23.57	22.73	23.12	19,700,584	-0.38(-1.61%)
Apr 25, 2014	23.64	23.74	23.41	23.50	10,896,404	-0.28(-1.16%)
Apr 24, 2014	23.87	24.01	23.28	23.77	10,779,925	-0.08(-0.32%)
Apr 23, 2014	24.01	24.05	23.70	23.85	12,080,406	-0.12(-0.51%)
Apr 22, 2014	23.78	24.11	23.68	23.97	13,997,532	+0.17(+0.71%)
Apr 21, 2014	23.80	23.90	23.51	23.81	13,843,455	+0.17(+0.71%)
Apr 17, 2014	23.61	23.64	23.64	23.64	29,887,614	+0.67(+2.91%)
Apr 16, 2014	22.96	23.04	22.60	22.97	18,203,866	+0.26(+1.15%)
Apr 15, 2014	22.76	22.78	22.12	22.71	21,595,916	+0.38(+1.69%)
Apr 14, 2014	22.11	22.41	22.04	22.33	16,176,102	+0.45(+2.07%)
Apr 11, 2014	22.15	22.35	21.79	21.88	27,919,420	-0.60(-2.67%)
Apr 10, 2014	23.26	23.27	22.41	22.48	17,381,496	-0.75(-3.21%)
Apr 09, 2014	22.84	23.28	22.78	23.22	13,698,353	+0.53(+2.34%)
Apr 08, 2014	22.74	22.77	22.36	22.69	17,007,090	+0.01(+0.03%)
Apr 07, 2014	23.32	23.35	22.35	22.68	26,477,538	-0.65(-2.80%)
Apr 04, 2014	23.94	24.02	23.33	23.34	16,593,918	-0.45(-1.87%)
Apr 03, 2014	24.18	24.19	23.60	23.78	13,031,802	-0.35(-1.46%)
Apr 02, 2014	23.99	24.27	23.84	24.14	19,016,940	+0.15(+0.64%)

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.