Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	21.21	21.36	21.12	21.26	4,591,222	+0.05(+0.24%)
Jun 27, 2014	20.83	21.28	20.83	21.21	6,558,963	+0.25(+1.19%)
Jun 26, 2014	20.89	21.04	20.55	20.96	3,668,031	+0.01(+0.05%)
Jun 25, 2014	20.67	21.28	20.55	20.95	4,946,894	+0.10(+0.48%)
Jun 24, 2014	20.83	21.25	20.70	20.85	5,102,556	-0.12(-0.57%)
Jun 23, 2014	21.28	21.34	20.96	20.97	3,793,042	-0.27(-1.27%)
Jun 20, 2014	21.46	21.47	21.20	21.24	5,210,973	-0.04(-0.19%)
Jun 19, 2014	21.95	21.97	21.22	21.28	6,827,328	-0.59(-2.70%)
Jun 18, 2014	21.81	22.05	21.45	21.87	5,547,111	-0.13(-0.59%)
Jun 17, 2014	20.37	22.19	20.37	22.00	9,427,899	+1.58(+7.74%)
Jun 16, 2014	20.07	20.55	19.97	20.42	4,308,752	+0.25(+1.24%)
Jun 13, 2014	20.06	20.42	19.97	20.17	3,813,157	+0.15(+0.75%)
Jun 12, 2014	20.41	20.59	19.97	20.02	3,678,935	-0.46(-2.25%)
Jun 11, 2014	20.64	20.78	20.29	20.48	3,787,479	-0.35(-1.68%)
Jun 10, 2014	21.08	21.13	20.52	20.83	3,880,344	+0.09(+0.43%)
Jun 06, 2014	19.98	20.74	19.96	20.74	9,459,466	+0.87(+4.38%)
Jun 05, 2014	19.78	20.07	19.70	19.87	3,845,165	+0.17(+0.86%)
Jun 04, 2014	19.66	19.88	19.23	19.70	8,275,741	+0.04(+0.20%)
Jun 03, 2014	20.33	20.42	19.65	19.66	5,885,599	-0.80(-3.91%)
Jun 02, 2014	20.42	20.58	19.92	20.46	3,492,319	+0.09(+0.44%)
May 30, 2014	20.32	20.79	20.26	20.37	3,215,922	-0.05(-0.24%)
May 29, 2014	20.23	20.44	20.04	20.42	4,382,721	+0.23(+1.14%)
May 28, 2014	20.19	20.32	19.87	20.19	2,746,935	-0.08(-0.39%)
May 27, 2014	21.48	21.48	20.16	20.27	4,219,753	-0.05(-0.25%)
May 23, 2014	20.43	20.32	20.32	20.32	1,478,400	-0.17(-0.83%)
May 22, 2014	20.26	20.56	20.15	20.49	1,759,221	+0.24(+1.19%)
May 21, 2014	19.91	20.32	19.81	20.25	3,890,548	+0.48(+2.43%)
May 20, 2014	20.07	20.16	19.72	19.77	2,532,622	-0.30(-1.49%)
May 19, 2014	20.25	20.34	19.92	20.07	3,925,772	+0.01(+0.05%)
May 16, 2014	19.76	20.09	19.40	20.06	5,292,860	+0.30(+1.52%)
May 15, 2014	20.64	20.67	19.55	19.76	8,333,542	-0.97(-4.68%)
May 14, 2014	21.35	21.35	20.65	20.73	5,512,068	-0.73(-3.40%)
May 13, 2014	21.69	21.86	21.42	21.46	2,653,880	-0.31(-1.42%)
May 12, 2014	21.22	21.90	21.14	21.77	3,611,486	+0.67(+3.18%)
May 09, 2014	21.27	21.37	20.79	21.10	5,427,328	-0.13(-0.61%)
May 08, 2014	21.65	22.01	21.10	21.23	4,340,530	-0.46(-2.12%)
May 07, 2014	21.45	21.73	20.94	21.69	4,178,763	+0.12(+0.56%)
May 06, 2014	22.27	22.41	21.51	21.57	4,943,362	-0.88(-3.92%)
May 05, 2014	22.32	22.65	22.13	22.45	2,574,200	-0.22(-0.97%)
May 02, 2014	22.72	22.95	22.36	22.67	3,867,383	+0.01(+0.04%)
May 01, 2014	22.48	22.85	22.22	22.66	3,306,405	+0.21(+0.94%)
Apr 30, 2014	22.00	22.52	21.87	22.45	3,934,190	+0.45(+2.05%)
Apr 29, 2014	21.96	22.08	21.74	22.00	3,755,398	+0.19(+0.87%)
Apr 28, 2014	22.30	22.44	21.49	21.81	6,015,787	-0.59(-2.63%)
Apr 25, 2014	22.50	22.58	22.00	22.40	5,006,647	-0.27(-1.19%)
Apr 24, 2014	22.96	23.25	21.80	22.67	11,987,608	+1.17(+5.44%)
Apr 23, 2014	22.07	22.23	21.11	21.50	7,252,835	-0.15(-0.69%)
Apr 22, 2014	21.00	21.67	20.83	21.65	5,456,387	+0.64(+3.05%)
Apr 21, 2014	21.02	21.18	20.70	21.01	2,602,111	-0.03(-0.14%)
Apr 17, 2014	20.97	21.04	21.04	21.04	2,989,600	+0.20(+0.96%)
Apr 16, 2014	20.58	21.32	20.56	20.84	5,097,097	+0.48(+2.33%)
Apr 15, 2014	19.97	20.53	19.65	20.36	6,530,460	+0.44(+2.23%)
Apr 14, 2014	20.36	20.68	19.70	19.92	4,545,417	+0.13(+0.66%)
Apr 11, 2014	20.26	20.46	19.75	19.79	5,377,615	-0.49(-2.42%)
Apr 10, 2014	21.16	21.19	20.27	20.28	6,825,908	-0.90(-4.25%)
Apr 09, 2014	20.40	21.25	20.35	21.18	10,204,196	+1.20(+6.01%)
Apr 08, 2014	20.00	20.49	19.63	19.98	8,784,379	+0.01(+0.05%)
Apr 07, 2014	20.20	20.55	19.62	19.97	12,647,419	-0.46(-2.25%)
Apr 04, 2014	22.11	22.16	20.00	20.43	21,422,684	-1.73(-7.83%)
Apr 03, 2014	23.77	23.80	21.76	22.16	15,392,705	-1.54(-6.48%)
Apr 02, 2014	23.85	23.87	23.50	23.70	3,759,178	-0.06(-0.25%)

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.