Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	23.81	24.03	23.81	24.02	38,137	+0.12(+0.52%)
Jun 27, 2014	23.86	23.90	23.79	23.90	14,126	-0.05(-0.20%)
Jun 26, 2014	24.05	24.05	23.83	23.95	11,495	-0.04(-0.18%)
Jun 25, 2014	23.83	24.04	23.83	23.99	724,883	+0.19(+0.78%)
Jun 24, 2014	24.05	24.09	23.80	23.80	59,338	-0.25(-1.02%)
Jun 23, 2014	24.03	24.11	23.96	24.05	113,236	+0.03(+0.14%)
Jun 20, 2014	24.01	24.02	23.90	24.02	22,258	+0.07(+0.28%)
Jun 19, 2014	24.04	24.04	23.90	23.95	31,767	-0.02(-0.07%)
Jun 18, 2014	23.82	23.96	23.75	23.96	31,266	+0.22(+0.93%)
Jun 17, 2014	23.57	23.80	23.57	23.74	71,622	+0.08(+0.36%)
Jun 16, 2014	23.65	23.69	23.57	23.66	17,355	-0.04(-0.18%)
Jun 13, 2014	23.69	23.73	23.56	23.70	48,909	+0.10(+0.43%)
Jun 12, 2014	23.82	23.83	23.56	23.60	20,423	-0.19(-0.82%)
Jun 11, 2014	23.87	23.87	23.77	23.79	101,218	-0.12(-0.50%)
Jun 10, 2014	23.82	23.91	23.79	23.91	20,766	-0.01(-0.04%)
Jun 06, 2014	23.85	23.93	23.85	23.92	37,418	+0.14(+0.61%)
Jun 05, 2014	23.70	23.82	23.50	23.78	24,561	+0.14(+0.57%)
Jun 04, 2014	23.53	23.70	23.53	23.64	25,063	+0.06(+0.25%)
Jun 03, 2014	23.59	23.64	23.51	23.58	41,153	-0.07(-0.29%)
Jun 02, 2014	23.63	23.66	23.52	23.65	15,288	+0.10(+0.43%)
May 30, 2014	23.67	23.67	23.49	23.55	67,181	-0.03(-0.14%)
May 29, 2014	23.43	23.58	23.31	23.58	25,268	+0.23(+0.98%)
May 28, 2014	23.36	23.41	23.34	23.35	755,383	-0.03(-0.14%)
May 27, 2014	23.46	23.46	23.34	23.39	20,919	+0.03(+0.11%)
May 23, 2014	23.13	23.36	23.36	23.36	25,516	+0.16(+0.69%)
May 22, 2014	23.08	23.20	23.08	23.20	2,663	+0.09(+0.40%)
May 21, 2014	23.10	23.15	23.02	23.11	25,817	+0.08(+0.37%)
May 20, 2014	23.12	23.12	22.92	23.02	15,089	-0.13(-0.55%)
May 19, 2014	23.21	23.27	23.08	23.15	26,896	+0.11(+0.48%)
May 16, 2014	22.99	23.04	22.80	23.04	14,734	+0.10(+0.44%)
May 15, 2014	23.23	23.23	22.80	22.94	48,471	-0.33(-1.42%)
May 14, 2014	23.35	23.39	23.27	23.27	178,996	-0.05(-0.22%)
May 13, 2014	23.42	23.42	23.28	23.32	96,273	-0.01(-0.04%)
May 12, 2014	23.03	23.34	23.03	23.33	37,714	+0.36(+1.55%)
May 09, 2014	23.04	23.04	22.86	22.97	28,050	+0.01(+0.03%)
May 08, 2014	23.11	23.21	22.92	22.97	24,693	-0.14(-0.62%)
May 07, 2014	23.01	23.11	22.83	23.11	35,696	+0.19(+0.81%)
May 06, 2014	23.09	23.09	22.91	22.92	28,737	-0.14(-0.62%)
May 05, 2014	23.08	23.08	22.87	23.07	30,328	+0.05(+0.22%)
May 02, 2014	22.90	23.11	22.90	23.02	35,079	+0.17(+0.76%)
May 01, 2014	22.91	22.98	22.83	22.84	27,281	-0.13(-0.57%)
Apr 30, 2014	22.86	23.03	22.86	22.97	1,549,525	+0.15(+0.67%)
Apr 29, 2014	22.73	22.88	22.73	22.82	40,752	+0.13(+0.56%)
Apr 28, 2014	23.03	23.03	22.55	22.69	16,695	-0.12(-0.52%)
Apr 25, 2014	23.21	23.21	22.75	22.81	13,727	-0.16(-0.71%)
Apr 24, 2014	23.38	23.38	22.94	22.98	21,872	-0.12(-0.50%)
Apr 23, 2014	23.27	23.27	23.08	23.09	13,796	-0.05(-0.22%)
Apr 22, 2014	23.00	23.18	23.00	23.14	17,344	+0.12(+0.52%)
Apr 21, 2014	23.16	23.16	22.94	23.02	13,659	+0.03(+0.14%)
Apr 17, 2014	22.97	22.99	22.99	22.99	12,640	+0.10(+0.42%)
Apr 16, 2014	22.80	22.91	22.76	22.89	14,788	+0.29(+1.26%)
Apr 15, 2014	22.51	22.61	22.28	22.61	35,789	+0.18(+0.79%)
Apr 14, 2014	22.52	22.53	22.43	22.43	6,832	+0.05(+0.23%)
Apr 11, 2014	22.75	22.75	22.35	22.38	18,472	-0.25(-1.12%)
Apr 10, 2014	22.90	23.10	22.55	22.64	11,583	-0.41(-1.76%)
Apr 09, 2014	22.81	23.06	22.79	23.04	22,968	+0.29(+1.26%)
Apr 08, 2014	22.75	22.78	22.63	22.75	5,775	+0.11(+0.48%)
Apr 07, 2014	22.93	22.94	22.56	22.65	34,371	-0.38(-1.65%)
Apr 04, 2014	23.57	23.57	22.98	23.02	42,854	-0.26(-1.13%)
Apr 03, 2014	23.42	23.42	23.22	23.29	67,499	+0.03(+0.11%)
Apr 02, 2014	23.11	23.30	23.07	23.26	15,329	+0.20(+0.87%)

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.