Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	23.47	23.81	23.45	23.49	355,503	+0.02(+0.06%)
Jun 27, 2014	23.71	23.84	23.34	23.47	383,077	-0.42(-1.78%)
Jun 26, 2014	23.98	24.11	23.77	23.90	113,753	-0.27(-1.10%)
Jun 25, 2014	24.25	24.37	24.15	24.16	114,245	-0.20(-0.81%)
Jun 24, 2014	24.33	24.81	24.31	24.36	118,112	-0.01(-0.03%)
Jun 23, 2014	24.34	24.43	24.03	24.37	95,620	+0.11(+0.47%)
Jun 20, 2014	24.24	24.34	24.06	24.25	833,776	+0.02(+0.09%)
Jun 19, 2014	24.12	24.32	24.03	24.23	121,455	+0.11(+0.44%)
Jun 18, 2014	24.07	24.24	23.93	24.12	105,917	+0.00(+0.00%)
Jun 17, 2014	23.90	24.27	23.40	24.12	256,576	+0.11(+0.44%)
Jun 16, 2014	24.24	24.27	23.97	24.02	75,074	-0.20(-0.84%)
Jun 13, 2014	24.65	24.65	24.15	24.22	103,795	-0.35(-1.42%)
Jun 12, 2014	24.68	24.78	24.49	24.57	54,944	-0.20(-0.83%)
Jun 11, 2014	24.80	24.89	24.55	24.77	83,222	-0.22(-0.88%)
Jun 10, 2014	25.05	25.15	24.88	24.99	57,677	+0.00(+0.00%)
Jun 06, 2014	25.00	25.10	24.87	24.99	181,566	+0.11(+0.43%)
Jun 05, 2014	24.55	25.27	24.42	24.89	253,795	+0.35(+1.42%)
Jun 04, 2014	23.81	24.57	23.62	24.54	267,585	+0.66(+2.76%)
Jun 03, 2014	24.06	24.10	23.59	23.88	119,938	-0.30(-1.22%)
Jun 02, 2014	24.43	24.47	23.74	24.18	103,094	-0.12(-0.50%)
May 30, 2014	24.35	24.43	24.15	24.30	94,037	+0.01(+0.03%)
May 29, 2014	24.10	24.29	23.87	24.29	82,865	+0.20(+0.85%)
May 28, 2014	24.49	24.57	24.01	24.09	148,925	-0.41(-1.67%)
May 27, 2014	24.18	24.62	24.03	24.49	172,230	+0.52(+2.15%)
May 23, 2014	24.02	23.98	23.98	23.98	167,017	+0.04(+0.15%)
May 22, 2014	23.55	23.97	23.42	23.94	113,353	+0.46(+1.94%)
May 21, 2014	23.70	23.70	23.41	23.49	199,717	-0.09(-0.39%)
May 20, 2014	23.63	23.73	23.31	23.58	192,853	-0.17(-0.73%)
May 19, 2014	23.34	23.76	23.34	23.75	120,486	+0.41(+1.75%)
May 16, 2014	23.27	23.42	23.15	23.34	93,957	+0.02(+0.07%)
May 15, 2014	23.07	23.36	23.04	23.33	172,370	+0.05(+0.23%)
May 14, 2014	23.67	23.71	23.12	23.27	165,026	-0.43(-1.82%)
May 13, 2014	23.84	23.96	23.69	23.71	79,746	-0.17(-0.70%)
May 12, 2014	23.56	24.12	23.56	23.87	165,285	+0.36(+1.55%)
May 09, 2014	22.88	23.54	22.82	23.51	191,497	+0.55(+2.41%)
May 08, 2014	23.12	23.37	22.87	22.96	161,773	-0.12(-0.53%)
May 07, 2014	22.96	23.28	22.90	23.08	240,138	+0.13(+0.56%)
May 06, 2014	23.04	23.14	22.91	22.95	391,814	-0.20(-0.88%)
May 05, 2014	23.49	23.54	22.90	23.15	154,362	-0.52(-2.18%)
May 02, 2014	23.46	23.86	23.43	23.67	160,860	+0.27(+1.17%)
May 01, 2014	23.09	23.43	22.84	23.40	229,752	+0.30(+1.28%)
Apr 30, 2014	22.84	23.26	22.81	23.10	179,117	+0.10(+0.43%)
Apr 29, 2014	23.06	23.33	22.90	23.00	161,462	+0.10(+0.43%)
Apr 28, 2014	22.66	23.15	22.65	22.90	458,361	+0.23(+1.04%)
Apr 25, 2014	23.33	23.37	22.66	22.67	698,210	-0.63(-2.70%)
Apr 24, 2014	22.81	23.68	22.81	23.30	983,766	-0.87(-3.60%)
Apr 23, 2014	24.24	24.36	23.96	24.17	184,333	-0.17(-0.72%)
Apr 22, 2014	24.31	24.40	24.07	24.34	91,743	+0.11(+0.47%)
Apr 21, 2014	24.20	24.37	23.90	24.23	137,864	-0.02(-0.09%)
Apr 17, 2014	24.52	24.25	24.25	24.25	176,524	-0.36(-1.45%)
Apr 16, 2014	25.17	25.57	24.59	24.61	269,272	-0.43(-1.72%)
Apr 15, 2014	25.09	25.30	24.80	25.04	212,654	+0.08(+0.33%)
Apr 14, 2014	24.96	24.99	24.51	24.96	188,858	+0.25(+1.01%)
Apr 11, 2014	24.99	25.21	24.63	24.71	239,775	-0.58(-2.28%)
Apr 10, 2014	25.60	25.79	25.05	25.28	121,338	-0.39(-1.53%)
Apr 09, 2014	25.47	25.93	25.27	25.68	153,991	+0.33(+1.32%)
Apr 08, 2014	25.26	25.57	25.12	25.34	251,781	+0.16(+0.63%)
Apr 07, 2014	25.30	25.45	25.09	25.18	267,940	-0.16(-0.63%)
Apr 04, 2014	26.32	26.32	25.29	25.34	382,840	-0.88(-3.35%)
Apr 03, 2014	26.51	26.51	26.01	26.22	109,133	-0.30(-1.11%)
Apr 02, 2014	26.92	26.92	26.44	26.52	151,456	-0.36(-1.35%)

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.