Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	20.71	20.71	20.20	20.40	3,699,674	-0.23(-1.13%)
Jun 27, 2014	20.79	21.13	20.56	20.64	3,757,254	-0.21(-1.00%)
Jun 26, 2014	20.93	21.37	20.67	20.84	3,279,796	-0.05(-0.24%)
Jun 25, 2014	21.37	21.62	20.86	20.89	13,864,534	-0.63(-2.94%)
Jun 24, 2014	21.84	22.00	21.51	21.53	4,359,824	-0.45(-2.05%)
Jun 23, 2014	22.03	22.11	21.93	21.98	3,299,205	-0.09(-0.42%)
Jun 20, 2014	22.23	22.30	22.02	22.07	2,379,129	-0.07(-0.30%)
Jun 19, 2014	22.05	22.29	21.87	22.13	3,354,901	+0.08(+0.38%)
Jun 18, 2014	21.99	22.23	21.66	22.05	2,556,744	+0.12(+0.57%)
Jun 17, 2014	21.13	22.30	21.10	21.93	4,898,919	+0.77(+3.62%)
Jun 16, 2014	21.15	21.32	21.07	21.16	973,528	-0.05(-0.24%)
Jun 13, 2014	21.19	21.37	21.07	21.21	1,275,784	+0.14(+0.67%)
Jun 12, 2014	21.08	21.25	20.99	21.07	1,321,644	-0.04(-0.20%)
Jun 11, 2014	21.03	21.29	21.00	21.11	1,164,125	-0.06(-0.28%)
Jun 10, 2014	21.20	21.25	20.96	21.17	1,396,301	+0.12(+0.59%)
Jun 06, 2014	20.77	21.22	20.76	21.04	1,688,515	+0.28(+1.36%)
Jun 05, 2014	21.02	21.18	20.73	20.76	2,088,565	-0.12(-0.60%)
Jun 04, 2014	20.61	20.96	20.59	20.88	1,805,724	+0.26(+1.25%)
Jun 03, 2014	20.17	20.64	20.17	20.63	1,603,316	+0.38(+1.89%)
Jun 02, 2014	20.49	20.55	20.21	20.24	1,786,937	-0.09(-0.45%)
May 30, 2014	20.50	20.59	20.11	20.34	2,700,372	-0.20(-0.97%)
May 29, 2014	20.51	20.66	20.35	20.54	2,267,996	-0.07(-0.32%)
May 28, 2014	20.70	20.81	20.47	20.60	1,872,635	-0.20(-0.96%)
May 27, 2014	20.76	20.88	20.71	20.80	1,704,923	+0.10(+0.48%)
May 23, 2014	20.64	20.70	20.70	20.70	2,101,885	+0.07(+0.32%)
May 22, 2014	20.73	20.83	20.63	20.64	1,311,753	-0.11(-0.52%)
May 21, 2014	20.98	21.08	20.66	20.74	1,798,538	-0.15(-0.72%)
May 20, 2014	20.63	21.09	20.59	20.89	2,399,129	+0.22(+1.09%)
May 19, 2014	19.96	20.70	19.95	20.67	2,688,883	+0.62(+3.07%)
May 16, 2014	20.28	20.29	19.92	20.05	1,977,883	-0.22(-1.10%)
May 15, 2014	20.72	20.84	20.27	20.28	2,255,762	-0.59(-2.82%)
May 14, 2014	20.93	21.06	20.79	20.86	1,455,831	-0.07(-0.36%)
May 13, 2014	21.20	21.20	20.71	20.94	2,365,760	-0.23(-1.10%)
May 12, 2014	21.33	21.41	21.05	21.17	1,367,454	+0.00(+0.00%)
May 09, 2014	21.09	21.30	20.86	21.17	2,033,605	+0.02(+0.08%)
May 08, 2014	20.11	21.31	20.11	21.15	5,029,144	+1.28(+6.42%)
May 07, 2014	19.52	19.89	19.29	19.88	2,847,117	+0.46(+2.35%)
May 06, 2014	19.82	19.88	19.41	19.42	1,768,797	-0.49(-2.46%)
May 05, 2014	20.10	20.24	19.88	19.91	1,381,639	-0.36(-1.76%)
May 02, 2014	20.00	20.40	19.93	20.27	1,494,662	+0.34(+1.71%)
May 01, 2014	19.75	20.11	19.66	19.93	2,711,145	+0.11(+0.54%)
Apr 30, 2014	19.84	19.87	19.34	19.82	2,374,417	-0.07(-0.37%)
Apr 29, 2014	19.54	19.94	19.52	19.89	2,137,025	+0.45(+2.30%)
Apr 28, 2014	19.71	19.80	19.17	19.45	1,919,458	-0.15(-0.76%)
Apr 25, 2014	19.94	20.03	19.58	19.60	1,013,076	-0.45(-2.23%)
Apr 24, 2014	20.23	20.26	19.89	20.04	982,895	-0.01(-0.04%)
Apr 23, 2014	20.05	20.14	19.86	20.05	1,056,149	-0.03(-0.17%)
Apr 22, 2014	19.66	20.29	19.65	20.09	1,891,744	+0.46(+2.37%)
Apr 21, 2014	19.77	19.88	19.47	19.62	980,340	-0.18(-0.92%)
Apr 17, 2014	19.81	19.80	19.80	19.80	1,194,294	-0.02(-0.08%)
Apr 16, 2014	19.77	19.88	19.50	19.82	1,280,152	+0.20(+1.01%)
Apr 15, 2014	19.61	19.89	19.15	19.62	1,847,474	+0.02(+0.08%)
Apr 14, 2014	20.06	20.25	19.45	19.60	2,230,449	-0.29(-1.46%)
Apr 11, 2014	19.90	20.43	19.69	19.89	2,333,274	-0.18(-0.91%)
Apr 10, 2014	20.83	20.91	20.05	20.08	2,675,610	-0.76(-3.66%)
Apr 09, 2014	20.05	20.96	19.94	20.84	4,359,993	+0.88(+4.40%)
Apr 08, 2014	20.00	20.28	19.92	19.96	2,408,874	-0.12(-0.62%)
Apr 07, 2014	20.37	20.48	19.86	20.09	3,845,874	-0.45(-2.18%)
Apr 04, 2014	20.91	20.99	20.51	20.53	2,392,131	-0.25(-1.20%)
Apr 03, 2014	21.24	21.30	20.72	20.78	2,421,918	-0.43(-2.03%)
Apr 02, 2014	21.31	21.39	21.15	21.21	1,359,720	-0.07(-0.31%)

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.