Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	19.17	19.17	19.02	19.12	27,756,758	-0.01(-0.04%)
Jun 27, 2014	18.94	19.17	18.88	19.13	28,909,920	+0.23(+1.23%)
Jun 26, 2014	18.91	18.97	18.73	18.90	21,105,556	+0.06(+0.30%)
Jun 25, 2014	18.64	18.91	18.59	18.84	23,286,794	+0.18(+0.96%)
Jun 24, 2014	18.87	18.91	18.63	18.66	29,555,552	-0.21(-1.09%)
Jun 23, 2014	18.90	18.97	18.68	18.87	24,660,386	+0.02(+0.10%)
Jun 20, 2014	19.00	19.01	18.70	18.85	48,614,684	-0.10(-0.52%)
Jun 19, 2014	18.99	19.02	18.91	18.95	31,205,908	-0.02(-0.12%)
Jun 18, 2014	18.79	19.00	18.67	18.97	24,126,986	+0.23(+1.22%)
Jun 17, 2014	18.68	18.80	18.63	18.74	22,598,032	+0.02(+0.12%)
Jun 16, 2014	18.69	18.78	18.62	18.72	20,169,450	-0.02(-0.08%)
Jun 13, 2014	18.63	18.82	18.57	18.73	23,769,062	+0.18(+0.99%)
Jun 12, 2014	18.67	18.76	18.53	18.55	35,091,812	-0.10(-0.55%)
Jun 11, 2014	18.45	18.68	18.39	18.65	40,033,692	+0.22(+1.20%)
Jun 10, 2014	18.59	18.65	18.40	18.43	94,087,616	-0.55(-2.92%)
Jun 06, 2014	19.44	19.44	18.91	18.99	56,060,908	-0.33(-1.73%)
Jun 05, 2014	19.35	19.35	19.13	19.32	31,413,498	+0.05(+0.25%)
Jun 04, 2014	19.25	19.39	19.07	19.27	17,308,814	+0.01(+0.06%)
Jun 03, 2014	19.27	19.45	19.20	19.26	22,518,046	-0.03(-0.14%)
Jun 02, 2014	19.36	19.46	19.23	19.29	20,043,118	-0.09(-0.47%)
May 30, 2014	19.23	19.40	19.03	19.38	40,412,620	+0.23(+1.18%)
May 29, 2014	19.35	19.40	19.09	19.15	43,833,236	-0.10(-0.50%)
May 28, 2014	19.77	19.78	19.22	19.25	48,126,584	-0.53(-2.67%)
May 27, 2014	19.98	19.99	19.75	19.78	26,990,760	-0.10(-0.48%)
May 23, 2014	19.75	19.87	19.87	19.87	44,307,308	+0.29(+1.46%)
May 22, 2014	19.86	19.89	19.58	19.59	23,590,352	-0.23(-1.18%)
May 21, 2014	19.43	19.82	19.22	19.82	45,521,756	-0.03(-0.15%)
May 20, 2014	19.94	19.95	19.73	19.85	16,544,956	-0.14(-0.71%)
May 19, 2014	19.77	20.04	19.73	19.99	21,500,520	+0.15(+0.73%)
May 16, 2014	19.73	20.05	19.48	19.85	48,394,896	+0.23(+1.15%)
May 15, 2014	19.56	19.66	19.35	19.62	32,805,094	-0.11(-0.56%)
May 14, 2014	19.78	19.90	19.71	19.73	29,099,212	+0.03(+0.14%)
May 13, 2014	19.64	19.78	19.58	19.70	33,080,748	+0.10(+0.49%)
May 12, 2014	19.45	19.63	19.37	19.61	33,347,394	+0.30(+1.56%)
May 09, 2014	19.29	19.43	19.22	19.31	37,141,692	+0.11(+0.55%)
May 08, 2014	19.34	19.56	19.11	19.20	34,076,276	-0.12(-0.61%)
May 07, 2014	19.41	19.50	19.01	19.32	51,877,668	-0.15(-0.75%)
May 06, 2014	19.89	19.89	19.44	19.46	37,934,700	-0.40(-2.02%)
May 05, 2014	19.79	20.00	19.70	19.86	28,520,580	-0.00(-0.02%)
May 02, 2014	19.76	20.07	19.75	19.87	31,963,532	+0.12(+0.62%)
May 01, 2014	19.87	20.15	19.74	19.75	33,437,342	-0.05(-0.27%)
Apr 30, 2014	19.85	20.02	19.44	19.80	84,826,840	-1.04(-4.97%)
Apr 29, 2014	20.59	20.88	20.40	20.84	34,768,776	+0.34(+1.68%)
Apr 28, 2014	20.67	20.67	20.23	20.49	25,381,250	-0.03(-0.15%)
Apr 25, 2014	20.85	20.93	20.42	20.52	25,246,732	-0.43(-2.04%)
Apr 24, 2014	21.19	21.24	20.80	20.95	20,071,018	-0.04(-0.18%)
Apr 23, 2014	21.22	21.23	20.87	20.99	17,242,450	-0.20(-0.96%)
Apr 22, 2014	20.96	21.25	20.84	21.19	19,444,408	+0.21(+0.98%)
Apr 21, 2014	21.00	21.01	20.75	20.98	15,040,257	-0.02(-0.07%)
Apr 17, 2014	20.81	21.00	21.00	21.00	46,734,952	+0.11(+0.51%)
Apr 16, 2014	20.71	20.96	20.60	20.89	18,677,450	+0.30(+1.47%)
Apr 15, 2014	20.58	20.72	20.22	20.59	27,986,186	-0.03(-0.15%)
Apr 14, 2014	20.53	20.66	20.36	20.62	31,344,822	+0.20(+0.97%)
Apr 11, 2014	20.59	20.79	20.37	20.42	33,331,532	-0.24(-1.15%)
Apr 10, 2014	21.02	21.11	20.59	20.66	76,462,216	-0.69(-3.24%)
Apr 09, 2014	20.98	21.38	20.96	21.35	28,351,200	+0.42(+1.99%)
Apr 08, 2014	20.54	21.01	20.40	20.93	49,005,560	+0.71(+3.49%)
Apr 07, 2014	20.64	20.68	20.19	20.23	43,852,952	-0.40(-1.94%)
Apr 04, 2014	21.08	21.20	20.58	20.63	41,775,780	-0.22(-1.06%)
Apr 03, 2014	21.02	21.10	20.74	20.85	29,443,076	-0.33(-1.57%)
Apr 02, 2014	21.45	21.49	21.12	21.18	24,679,128	-0.23(-1.05%)

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.