Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	19.27	19.32	19.18	19.22	31,350,722	+0.01(+0.03%)
Jun 27, 2014	19.21	19.26	19.09	19.21	47,375,748	+0.05(+0.27%)
Jun 26, 2014	19.24	19.29	19.09	19.16	29,935,668	-0.14(-0.70%)
Jun 25, 2014	18.87	19.32	18.87	19.29	48,585,056	+0.32(+1.71%)
Jun 24, 2014	19.05	19.09	18.97	18.97	36,033,048	-0.10(-0.51%)
Jun 23, 2014	19.30	19.33	18.99	19.07	38,794,060	-0.21(-1.11%)
Jun 20, 2014	19.25	19.37	19.18	19.28	48,349,332	+0.12(+0.64%)
Jun 19, 2014	19.23	19.24	19.10	19.16	31,366,338	-0.08(-0.40%)
Jun 18, 2014	19.12	19.24	19.00	19.24	29,484,106	+0.15(+0.78%)
Jun 17, 2014	19.15	19.18	19.06	19.09	28,198,356	-0.08(-0.44%)
Jun 16, 2014	19.10	19.24	18.98	19.17	38,396,088	+0.05(+0.27%)
Jun 13, 2014	19.07	19.16	19.01	19.12	30,280,018	+0.05(+0.27%)
Jun 12, 2014	19.02	19.16	19.00	19.07	37,188,744	+0.01(+0.07%)
Jun 11, 2014	19.07	19.13	19.02	19.05	28,922,682	-0.05(-0.24%)
Jun 10, 2014	19.00	19.10	18.94	19.10	27,977,660	+0.05(+0.27%)
Jun 06, 2014	19.30	19.34	19.00	19.05	41,420,508	-0.22(-1.14%)
Jun 05, 2014	19.22	19.29	19.09	19.27	29,836,588	+0.08(+0.40%)
Jun 04, 2014	19.17	19.25	19.11	19.19	36,121,056	+0.03(+0.17%)
Jun 03, 2014	19.27	19.31	19.13	19.16	37,118,092	-0.08(-0.40%)
Jun 02, 2014	19.16	19.29	19.16	19.24	30,811,276	+0.05(+0.27%)
May 30, 2014	19.14	19.26	19.11	19.18	40,528,888	+0.02(+0.10%)
May 29, 2014	19.25	19.27	19.12	19.16	37,739,756	-0.01(-0.03%)
May 28, 2014	19.23	19.31	19.16	19.17	39,611,520	+0.00(+0.00%)
May 27, 2014	19.38	19.42	19.14	19.17	40,430,768	+0.08(+0.41%)
May 23, 2014	19.14	19.09	19.09	19.09	29,243,886	-0.17(-0.89%)
May 22, 2014	19.14	19.34	19.13	19.26	23,331,598	+0.12(+0.63%)
May 21, 2014	18.94	19.37	18.91	19.14	33,113,454	+0.21(+1.09%)
May 20, 2014	19.13	19.13	18.91	18.94	38,329,984	-0.02(-0.10%)
May 19, 2014	19.15	19.24	18.94	18.96	63,139,028	+0.10(+0.55%)
May 16, 2014	18.78	19.13	18.78	18.85	55,147,356	+0.04(+0.21%)
May 15, 2014	18.82	18.89	18.72	18.81	41,388,008	-0.03(-0.14%)
May 14, 2014	18.87	18.96	18.72	18.84	41,362,328	-0.06(-0.34%)
May 13, 2014	18.85	19.03	18.84	18.91	40,600,524	+0.05(+0.24%)
May 12, 2014	19.00	19.02	18.80	18.86	33,246,834	+0.06(+0.34%)
May 09, 2014	18.84	18.91	18.63	18.80	60,231,972	-0.09(-0.48%)
May 08, 2014	18.85	19.06	18.76	18.89	55,530,100	+0.10(+0.52%)
May 07, 2014	18.87	19.09	18.68	18.79	75,687,280	-0.10(-0.51%)
May 06, 2014	19.25	19.26	18.82	18.89	84,278,920	-0.34(-1.77%)
May 05, 2014	19.42	19.42	19.16	19.23	84,611,952	-0.51(-2.57%)
May 02, 2014	19.91	19.93	19.60	19.73	64,995,340	-0.26(-1.28%)
May 01, 2014	19.94	20.27	19.85	19.99	64,419,476	-0.08(-0.42%)
Apr 30, 2014	20.38	20.50	20.03	20.07	55,238,916	-0.31(-1.51%)
Apr 29, 2014	20.57	20.59	20.15	20.38	61,794,976	-0.18(-0.87%)
Apr 28, 2014	20.27	20.76	20.13	20.56	109,459,648	+0.83(+4.20%)
Apr 25, 2014	19.72	19.76	19.60	19.73	29,093,196	+0.03(+0.13%)
Apr 24, 2014	19.83	19.83	19.38	19.71	38,752,660	-0.13(-0.68%)
Apr 23, 2014	20.01	20.01	19.74	19.84	31,770,718	-0.05(-0.26%)
Apr 22, 2014	19.80	20.05	19.80	19.89	40,265,660	+0.09(+0.45%)
Apr 21, 2014	19.60	19.85	19.51	19.80	47,173,560	+0.39(+2.02%)
Apr 17, 2014	19.35	19.41	19.41	19.41	41,352,960	+0.10(+0.53%)
Apr 16, 2014	19.35	19.39	19.20	19.31	45,857,100	+0.13(+0.67%)
Apr 15, 2014	19.23	19.35	18.99	19.18	46,781,060	+0.01(+0.07%)
Apr 14, 2014	19.28	19.33	18.98	19.17	44,916,816	+0.01(+0.03%)
Apr 11, 2014	19.57	19.57	19.14	19.16	63,612,512	-0.48(-2.45%)
Apr 10, 2014	20.14	20.17	19.58	19.64	47,280,548	-0.40(-1.98%)
Apr 09, 2014	19.89	20.05	19.65	20.04	59,973,392	+0.23(+1.17%)
Apr 08, 2014	20.06	20.14	19.80	19.81	52,335,052	-0.21(-1.06%)
Apr 07, 2014	20.20	20.35	19.93	20.02	84,782,736	-0.62(-2.98%)
Apr 04, 2014	20.87	20.98	20.58	20.64	40,947,672	-0.15(-0.74%)
Apr 03, 2014	20.81	20.85	20.65	20.79	31,222,592	+0.07(+0.34%)
Apr 02, 2014	20.48	20.79	20.41	20.72	33,653,944	+0.22(+1.06%)

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.