Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	23.28	23.38	23.14	23.18	21,544,780	-0.08(-0.36%)
Jun 27, 2014	23.10	23.28	23.06	23.27	45,205,020	+0.13(+0.57%)
Jun 26, 2014	23.32	23.35	23.07	23.13	22,355,260	-0.22(-0.94%)
Jun 25, 2014	23.40	23.42	23.25	23.35	13,925,096	-0.11(-0.46%)
Jun 24, 2014	23.48	23.54	23.37	23.46	18,298,296	+0.06(+0.24%)
Jun 23, 2014	23.34	23.45	23.26	23.41	13,817,621	+0.03(+0.15%)
Jun 20, 2014	23.52	23.52	23.20	23.37	36,705,164	-0.06(-0.25%)
Jun 19, 2014	23.43	23.56	23.41	23.43	16,900,562	+0.05(+0.22%)
Jun 18, 2014	23.17	23.46	23.14	23.38	21,402,868	+0.22(+0.95%)
Jun 17, 2014	23.25	23.29	23.14	23.16	21,098,948	-0.11(-0.46%)
Jun 16, 2014	23.20	23.31	23.17	23.27	12,456,103	+0.02(+0.08%)
Jun 13, 2014	23.37	23.40	23.20	23.25	16,129,870	-0.14(-0.59%)
Jun 12, 2014	23.49	23.53	23.34	23.39	17,220,400	-0.13(-0.56%)
Jun 11, 2014	23.64	23.70	23.49	23.52	14,320,046	-0.14(-0.60%)
Jun 10, 2014	23.72	23.76	23.63	23.66	10,720,468	-0.18(-0.76%)
Jun 06, 2014	23.92	23.96	23.80	23.85	13,583,586	-0.03(-0.14%)
Jun 05, 2014	23.80	23.92	23.74	23.88	15,162,214	+0.06(+0.25%)
Jun 04, 2014	23.66	23.87	23.64	23.82	20,018,162	+0.13(+0.55%)
Jun 03, 2014	23.70	23.77	23.58	23.69	20,358,112	-0.02(-0.06%)
Jun 02, 2014	23.65	23.81	23.62	23.71	14,206,458	-0.00(-0.01%)
May 30, 2014	23.49	23.72	23.47	23.71	19,343,778	+0.24(+1.04%)
May 29, 2014	23.37	23.53	23.34	23.47	12,879,875	+0.14(+0.60%)
May 28, 2014	23.28	23.45	23.27	23.33	16,271,367	-0.02(-0.08%)
May 27, 2014	23.38	23.41	23.25	23.34	17,389,596	-0.01(-0.03%)
May 23, 2014	23.34	23.35	23.35	23.35	11,992,203	+0.10(+0.44%)
May 22, 2014	23.41	23.45	23.24	23.25	11,811,608	-0.12(-0.51%)
May 21, 2014	23.45	23.46	23.25	23.37	18,453,258	-0.01(-0.04%)
May 20, 2014	23.58	23.59	23.32	23.38	24,079,904	-0.28(-1.20%)
May 19, 2014	23.81	23.82	23.63	23.66	17,602,874	-0.12(-0.52%)
May 16, 2014	23.78	23.90	23.67	23.78	23,456,392	+0.06(+0.23%)
May 15, 2014	23.56	23.92	23.55	23.73	42,109,764	-0.59(-2.43%)
May 14, 2014	24.41	24.41	24.11	24.32	18,106,728	-0.12(-0.51%)
May 13, 2014	24.45	24.51	24.39	24.44	13,975,589	-0.00(-0.01%)
May 12, 2014	24.38	24.47	24.29	24.44	19,291,922	-0.02(-0.06%)
May 09, 2014	24.25	24.48	24.25	24.46	15,854,369	+0.16(+0.65%)
May 08, 2014	24.09	24.35	24.09	24.30	15,541,479	+0.23(+0.94%)
May 07, 2014	24.04	24.12	23.94	24.08	19,660,502	+0.03(+0.14%)
May 06, 2014	24.14	24.16	24.03	24.04	17,780,644	-0.19(-0.78%)
May 05, 2014	24.30	24.33	24.20	24.23	14,896,003	-0.15(-0.63%)
May 02, 2014	24.53	24.58	24.35	24.38	18,234,990	-0.18(-0.73%)
May 01, 2014	24.57	24.57	24.40	24.56	16,537,817	-0.00(-0.01%)
Apr 30, 2014	24.53	24.63	24.50	24.57	19,727,360	+0.01(+0.05%)
Apr 29, 2014	24.61	24.62	24.52	24.55	15,163,672	-0.03(-0.11%)
Apr 28, 2014	24.30	24.65	24.30	24.58	31,001,960	+0.35(+1.45%)
Apr 25, 2014	24.14	24.28	24.05	24.23	17,509,784	+0.10(+0.40%)
Apr 24, 2014	24.09	24.18	23.95	24.14	14,106,066	+0.08(+0.35%)
Apr 23, 2014	23.98	24.13	23.91	24.05	18,780,022	+0.15(+0.62%)
Apr 22, 2014	23.89	23.99	23.85	23.90	20,866,366	-0.01(-0.05%)
Apr 21, 2014	23.86	23.96	23.79	23.92	14,876,126	-0.02(-0.08%)
Apr 17, 2014	23.76	23.93	23.93	23.93	22,597,948	+0.14(+0.57%)
Apr 16, 2014	23.83	23.87	23.74	23.80	16,339,543	+0.10(+0.44%)
Apr 15, 2014	23.74	23.83	23.56	23.69	22,479,290	-0.15(-0.65%)
Apr 14, 2014	23.71	23.90	23.67	23.85	17,442,874	+0.27(+1.15%)
Apr 11, 2014	23.66	23.80	23.53	23.58	25,888,894	-0.12(-0.51%)
Apr 10, 2014	24.02	24.08	23.62	23.70	23,837,362	-0.33(-1.39%)
Apr 09, 2014	24.10	24.11	23.82	24.03	22,272,440	-0.06(-0.27%)
Apr 08, 2014	23.76	24.14	23.67	24.10	23,972,236	+0.27(+1.13%)
Apr 07, 2014	23.80	23.95	23.76	23.83	24,904,924	+0.00(+0.00%)
Apr 04, 2014	23.91	24.01	23.81	23.83	21,963,910	-0.05(-0.19%)
Apr 03, 2014	23.79	23.90	23.73	23.87	19,599,100	+0.09(+0.36%)
Apr 02, 2014	23.60	23.79	23.53	23.79	19,721,206	+0.13(+0.53%)

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.