Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	22.12	22.19	21.94	22.08	1,165,887	-0.11(-0.50%)
Jun 27, 2014	22.02	22.38	22.02	22.19	569,292	+0.08(+0.35%)
Jun 26, 2014	22.40	22.49	21.86	22.11	502,598	-0.29(-1.28%)
Jun 25, 2014	22.32	22.52	22.30	22.40	403,672	-0.03(-0.11%)
Jun 24, 2014	22.52	22.68	22.37	22.42	464,297	-0.19(-0.86%)
Jun 23, 2014	22.55	22.68	22.35	22.62	488,037	+0.05(+0.22%)
Jun 20, 2014	22.56	22.74	22.44	22.57	948,141	+0.09(+0.41%)
Jun 19, 2014	22.67	22.75	22.29	22.47	343,104	-0.19(-0.82%)
Jun 18, 2014	22.62	22.73	22.39	22.66	405,482	+0.00(+0.00%)
Jun 17, 2014	21.98	22.74	21.91	22.66	845,164	+0.59(+2.68%)
Jun 16, 2014	22.15	22.28	21.87	22.07	336,606	-0.16(-0.72%)
Jun 13, 2014	21.93	22.24	21.70	22.23	544,093	+0.43(+1.98%)
Jun 12, 2014	22.16	22.16	21.80	21.80	703,203	-0.46(-2.05%)
Jun 11, 2014	22.43	22.47	22.09	22.25	420,028	-0.32(-1.42%)
Jun 10, 2014	22.66	22.73	22.49	22.57	289,671	-0.14(-0.60%)
Jun 06, 2014	22.42	22.73	22.28	22.71	541,382	+0.40(+1.78%)
Jun 05, 2014	22.24	22.33	21.92	22.31	306,768	-0.02(-0.08%)
Jun 04, 2014	21.86	22.41	21.65	22.33	752,538	+0.39(+1.77%)
Jun 03, 2014	21.85	22.00	21.63	21.94	624,634	-0.08(-0.38%)
Jun 02, 2014	21.89	22.10	21.63	22.02	771,913	+0.16(+0.73%)
May 30, 2014	21.80	21.92	21.64	21.86	906,641	+0.11(+0.50%)
May 29, 2014	22.07	22.08	21.74	21.75	553,649	-0.22(-1.00%)
May 28, 2014	22.19	22.31	21.83	21.97	657,213	-0.36(-1.63%)
May 27, 2014	21.89	22.35	21.89	22.34	535,528	+0.61(+2.80%)
May 23, 2014	21.93	21.73	21.73	21.73	441,462	-0.19(-0.85%)
May 22, 2014	21.71	21.94	21.59	21.91	304,367	+0.19(+0.89%)
May 21, 2014	21.36	21.76	21.18	21.72	975,946	+0.45(+2.11%)
May 20, 2014	21.75	21.75	21.21	21.27	858,252	-0.60(-2.74%)
May 19, 2014	21.78	21.90	21.69	21.87	421,637	+0.08(+0.35%)
May 16, 2014	21.55	21.81	21.42	21.80	741,682	+0.22(+1.02%)
May 15, 2014	21.43	21.66	21.28	21.58	924,860	-0.03(-0.16%)
May 14, 2014	22.13	22.23	21.59	21.61	1,997,721	-0.54(-2.44%)
May 13, 2014	22.49	22.50	22.13	22.15	656,073	-0.34(-1.50%)
May 12, 2014	22.27	22.59	22.11	22.49	835,158	+0.35(+1.56%)
May 09, 2014	22.13	22.33	21.85	22.14	718,462	-0.10(-0.46%)
May 08, 2014	21.95	22.45	21.75	22.24	1,123,383	+0.28(+1.27%)
May 07, 2014	22.23	22.35	21.52	21.97	1,394,322	-0.24(-1.07%)
May 06, 2014	22.82	22.86	22.02	22.20	1,143,668	-0.70(-3.06%)
May 05, 2014	23.12	23.24	22.73	22.90	753,717	-0.34(-1.45%)
May 02, 2014	23.38	23.66	23.16	23.24	839,678	-0.12(-0.51%)
May 01, 2014	23.66	23.72	23.06	23.36	1,423,755	-0.39(-1.64%)
Apr 30, 2014	23.84	23.84	23.28	23.75	1,603,778	-0.24(-0.99%)
Apr 29, 2014	24.51	25.35	23.87	23.99	3,963,852	+1.59(+7.09%)
Apr 28, 2014	22.57	22.79	21.95	22.40	2,271,105	-0.07(-0.30%)
Apr 25, 2014	22.72	22.86	22.34	22.46	1,275,655	-0.26(-1.15%)
Apr 24, 2014	23.07	23.07	22.65	22.73	624,085	-0.25(-1.10%)
Apr 23, 2014	23.05	23.36	22.97	22.98	1,102,836	-0.02(-0.07%)
Apr 22, 2014	22.62	23.18	22.55	23.00	1,428,968	+0.41(+1.83%)
Apr 21, 2014	22.76	22.83	22.47	22.58	937,055	-0.16(-0.71%)
Apr 17, 2014	22.73	22.74	22.74	22.74	682,958	-0.02(-0.07%)
Apr 16, 2014	23.17	23.33	22.60	22.76	1,349,821	-0.20(-0.88%)
Apr 15, 2014	22.88	23.21	22.68	22.96	1,140,749	+0.19(+0.82%)
Apr 14, 2014	22.29	22.87	22.16	22.78	1,451,447	+0.74(+3.38%)
Apr 11, 2014	22.31	22.55	21.88	22.03	1,739,869	-0.55(-2.43%)
Apr 10, 2014	23.39	23.58	22.42	22.58	1,460,443	-0.89(-3.78%)
Apr 09, 2014	23.29	23.60	23.24	23.47	853,453	+0.18(+0.76%)
Apr 08, 2014	22.74	23.35	22.74	23.29	853,095	+0.45(+1.96%)
Apr 07, 2014	23.11	23.22	22.74	22.84	660,132	-0.34(-1.46%)
Apr 04, 2014	23.85	23.98	23.13	23.18	940,837	-0.48(-2.04%)
Apr 03, 2014	23.92	24.07	23.50	23.66	800,161	-0.25(-1.06%)
Apr 02, 2014	23.93	24.00	23.68	23.92	841,221	-0.02(-0.07%)

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.