Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	22.64	22.90	22.52	22.90	905,008	+0.26(+1.17%)
Jun 27, 2014	22.31	22.67	22.30	22.63	495,468	+0.21(+0.94%)
Jun 26, 2014	22.50	22.51	22.10	22.42	455,876	-0.11(-0.49%)
Jun 25, 2014	22.13	22.54	22.13	22.54	577,687	+0.32(+1.42%)
Jun 24, 2014	22.50	22.83	22.21	22.22	918,687	-0.38(-1.68%)
Jun 23, 2014	22.63	22.74	22.50	22.60	623,288	+0.01(+0.04%)
Jun 20, 2014	22.54	22.64	22.47	22.59	639,208	+0.10(+0.44%)
Jun 19, 2014	22.57	22.58	22.34	22.49	519,412	+0.04(+0.16%)
Jun 18, 2014	22.24	22.50	22.15	22.46	1,434,592	+0.17(+0.74%)
Jun 17, 2014	21.85	22.48	21.80	22.29	29,267,614	+0.38(+1.71%)
Jun 16, 2014	21.86	22.01	21.71	21.92	510,094	+0.03(+0.12%)
Jun 13, 2014	21.84	21.98	21.65	21.89	363,730	+0.11(+0.53%)
Jun 12, 2014	21.93	21.97	21.67	21.78	463,578	-0.22(-0.98%)
Jun 11, 2014	21.97	22.04	21.83	21.99	262,889	-0.14(-0.63%)
Jun 10, 2014	22.20	22.22	22.02	22.13	274,661	+0.04(+0.19%)
Jun 06, 2014	21.99	22.13	21.94	22.09	312,148	+0.22(+1.02%)
Jun 05, 2014	21.53	21.90	21.30	21.87	533,459	+0.43(+2.00%)
Jun 04, 2014	21.16	21.45	21.09	21.44	196,060	+0.21(+0.97%)
Jun 03, 2014	21.15	21.31	21.07	21.23	340,315	-0.03(-0.12%)
Jun 02, 2014	21.20	21.27	20.89	21.26	624,319	+0.17(+0.78%)
May 30, 2014	21.21	21.25	21.02	21.09	387,151	-0.12(-0.57%)
May 29, 2014	21.13	21.21	20.94	21.21	339,127	+0.23(+1.11%)
May 28, 2014	21.12	21.13	20.86	20.98	474,423	-0.15(-0.69%)
May 27, 2014	21.02	21.21	20.99	21.13	280,176	+0.30(+1.42%)
May 23, 2014	20.58	20.83	20.83	20.83	389,361	+0.18(+0.86%)
May 22, 2014	20.39	20.72	20.33	20.65	126,990	+0.30(+1.47%)
May 21, 2014	20.25	20.44	20.10	20.35	433,428	+0.26(+1.28%)
May 20, 2014	20.48	20.49	19.95	20.10	413,527	-0.46(-2.24%)
May 19, 2014	20.26	20.68	20.21	20.56	403,068	+0.23(+1.11%)
May 16, 2014	20.17	20.33	19.94	20.33	336,368	+0.20(+0.98%)
May 15, 2014	20.27	20.29	19.68	20.13	557,053	-0.33(-1.63%)
May 14, 2014	20.70	20.79	20.41	20.47	426,461	-0.32(-1.53%)
May 13, 2014	21.04	21.14	20.78	20.79	561,462	-0.21(-0.99%)
May 12, 2014	20.56	21.04	20.56	20.99	774,382	+0.61(+3.01%)
May 09, 2014	20.19	20.38	20.00	20.38	273,734	+0.11(+0.53%)
May 08, 2014	20.41	20.86	20.19	20.27	498,281	-0.22(-1.09%)
May 07, 2014	20.41	20.50	19.92	20.49	410,290	+0.23(+1.13%)
May 06, 2014	20.50	20.61	20.24	20.26	483,140	-0.34(-1.65%)
May 05, 2014	20.35	20.71	20.13	20.60	348,517	+0.03(+0.14%)
May 02, 2014	20.51	20.88	20.43	20.58	1,067,628	+0.07(+0.34%)
May 01, 2014	20.37	20.72	20.25	20.51	419,347	+0.07(+0.34%)
Apr 30, 2014	20.13	20.45	19.98	20.44	427,954	+0.24(+1.20%)
Apr 29, 2014	20.17	20.33	20.08	20.19	300,961	+0.15(+0.76%)
Apr 28, 2014	20.35	20.44	19.57	20.04	939,004	-0.11(-0.54%)
Apr 25, 2014	20.51	20.54	20.11	20.15	656,618	-0.52(-2.51%)
Apr 24, 2014	20.81	20.81	20.32	20.67	1,040,307	+0.05(+0.25%)
Apr 23, 2014	20.72	20.82	20.59	20.62	572,828	-0.08(-0.37%)
Apr 22, 2014	20.47	20.80	20.44	20.69	542,921	+0.27(+1.34%)
Apr 21, 2014	20.30	20.44	20.17	20.42	446,715	+0.15(+0.74%)
Apr 17, 2014	20.15	20.27	20.27	20.27	428,642	+0.10(+0.47%)
Apr 16, 2014	20.06	20.22	19.92	20.17	596,850	+0.40(+2.04%)
Apr 15, 2014	19.61	19.85	19.14	19.77	569,827	+0.26(+1.34%)
Apr 14, 2014	19.61	19.73	19.22	19.51	478,967	+0.18(+0.92%)
Apr 11, 2014	19.60	19.84	19.31	19.33	563,492	-0.48(-2.43%)
Apr 10, 2014	20.86	20.86	19.72	19.81	769,134	-0.92(-4.42%)
Apr 09, 2014	20.45	20.74	20.30	20.73	339,935	+0.40(+1.97%)
Apr 08, 2014	20.05	20.39	19.86	20.33	1,074,400	+0.26(+1.30%)
Apr 07, 2014	20.68	20.76	19.94	20.07	1,077,587	-0.75(-3.62%)
Apr 04, 2014	21.73	21.80	20.69	20.82	632,028	-0.63(-2.95%)
Apr 03, 2014	21.71	21.72	21.33	21.45	892,061	-0.19(-0.87%)
Apr 02, 2014	21.57	21.69	21.48	21.64	1,199,612	+0.13(+0.61%)

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.