Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	22.86	22.99	22.86	22.95	692,045	-0.06(-0.24%)
Jun 27, 2014	22.88	23.00	22.85	23.00	420,840	+0.02(+0.07%)
Jun 26, 2014	22.97	22.99	22.68	22.99	424,575	-0.05(-0.20%)
Jun 25, 2014	22.94	23.05	22.90	23.04	572,990	-0.07(-0.30%)
Jun 24, 2014	23.22	23.23	23.07	23.10	285,536	-0.15(-0.63%)
Jun 23, 2014	23.23	23.25	23.13	23.25	206,577	-0.06(-0.26%)
Jun 20, 2014	23.35	23.41	23.23	23.31	247,914	-0.12(-0.53%)
Jun 19, 2014	23.52	23.55	23.42	23.44	164,734	+0.05(+0.23%)
Jun 18, 2014	23.25	23.41	23.14	23.38	365,385	+0.17(+0.73%)
Jun 17, 2014	23.10	23.22	23.10	23.21	213,856	+0.07(+0.30%)
Jun 16, 2014	23.16	23.22	23.10	23.14	249,785	-0.06(-0.27%)
Jun 13, 2014	23.22	23.27	23.11	23.20	277,556	-0.08(-0.33%)
Jun 12, 2014	23.34	23.37	23.25	23.28	252,447	+0.00(+0.00%)
Jun 11, 2014	23.39	23.40	23.25	23.28	623,720	-0.25(-1.05%)
Jun 10, 2014	23.50	23.55	23.44	23.53	322,883	-0.17(-0.72%)
Jun 06, 2014	23.64	23.70	23.59	23.70	479,292	+0.19(+0.79%)
Jun 05, 2014	23.38	23.53	23.27	23.51	833,442	+0.38(+1.63%)
Jun 04, 2014	23.09	23.16	23.08	23.13	1,011,226	-0.01(-0.03%)
Jun 03, 2014	23.19	23.23	23.12	23.14	2,977,953	-0.12(-0.50%)
Jun 02, 2014	23.29	23.29	23.18	23.26	318,109	-0.03(-0.13%)
May 30, 2014	23.18	23.30	23.16	23.29	331,233	+0.06(+0.27%)
May 29, 2014	23.21	23.24	23.18	23.23	157,620	+0.07(+0.30%)
May 28, 2014	23.19	23.21	23.13	23.16	311,508	-0.11(-0.46%)
May 27, 2014	23.21	23.27	23.17	23.27	234,710	+0.25(+1.07%)
May 23, 2014	22.97	23.02	23.02	23.02	538,022	+0.04(+0.17%)
May 22, 2014	22.92	23.00	22.90	22.98	157,251	-0.02(-0.07%)
May 21, 2014	22.89	23.00	22.88	23.00	315,659	+0.14(+0.61%)
May 20, 2014	22.94	22.97	22.78	22.86	796,989	-0.13(-0.57%)
May 19, 2014	22.96	23.02	22.91	22.99	285,184	+0.06(+0.27%)
May 16, 2014	22.85	22.93	22.80	22.93	335,692	+0.02(+0.10%)
May 15, 2014	22.97	22.97	22.78	22.90	1,114,946	-0.22(-0.97%)
May 14, 2014	23.14	23.18	23.09	23.13	326,376	-0.06(-0.27%)
May 13, 2014	23.19	23.20	23.11	23.19	747,578	-0.02(-0.07%)
May 12, 2014	23.14	23.20	23.11	23.20	318,144	+0.17(+0.74%)
May 09, 2014	23.06	23.10	22.93	23.03	272,198	-0.13(-0.57%)
May 08, 2014	23.17	23.29	23.14	23.17	593,591	+0.00(+0.00%)
May 07, 2014	23.05	23.17	22.97	23.17	1,079,016	+0.20(+0.87%)
May 06, 2014	23.01	23.07	22.94	22.97	281,940	-0.16(-0.70%)
May 05, 2014	22.90	23.13	22.83	23.13	309,576	+0.03(+0.13%)
May 02, 2014	23.00	23.15	22.98	23.10	426,898	-0.12(-0.50%)
May 01, 2014	23.20	23.25	23.07	23.21	1,009,890	+0.05(+0.20%)
Apr 30, 2014	23.07	23.20	23.04	23.17	496,736	+0.11(+0.47%)
Apr 29, 2014	23.10	23.14	23.03	23.06	535,800	+0.09(+0.40%)
Apr 28, 2014	22.98	23.03	22.78	22.97	429,994	+0.07(+0.30%)
Apr 25, 2014	22.93	22.96	22.80	22.90	477,550	-0.08(-0.37%)
Apr 24, 2014	22.95	23.02	22.79	22.98	914,638	+0.10(+0.46%)
Apr 23, 2014	22.93	22.93	22.83	22.88	407,130	-0.09(-0.39%)
Apr 22, 2014	22.96	23.00	22.93	22.97	306,273	+0.13(+0.57%)
Apr 21, 2014	22.82	23.09	22.78	22.83	307,768	+0.05(+0.22%)
Apr 17, 2014	22.73	22.78	22.78	22.78	416,646	+0.10(+0.42%)
Apr 16, 2014	22.54	22.69	22.46	22.69	468,638	+0.27(+1.20%)
Apr 15, 2014	22.50	22.53	22.16	22.42	664,569	-0.06(-0.27%)
Apr 14, 2014	22.39	22.49	22.34	22.48	468,865	+0.07(+0.31%)
Apr 11, 2014	22.37	22.56	22.35	22.41	519,214	-0.11(-0.48%)
Apr 10, 2014	22.92	22.92	22.50	22.52	380,923	-0.44(-1.91%)
Apr 09, 2014	22.83	22.97	22.76	22.96	415,441	+0.32(+1.40%)
Apr 08, 2014	22.55	22.70	22.50	22.64	339,868	+0.00(+0.00%)
Apr 07, 2014	22.72	22.77	22.57	22.64	933,348	-0.04(-0.17%)
Apr 04, 2014	22.77	22.86	22.65	22.68	549,817	-0.04(-0.17%)
Apr 03, 2014	22.73	22.79	22.63	22.72	243,877	+0.02(+0.07%)
Apr 02, 2014	22.68	22.71	22.66	22.70	273,888	-0.04(-0.17%)

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.