Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	23.38	23.48	23.22	23.40	28,387,668	-0.02(-0.10%)
Jun 27, 2014	23.38	23.48	23.25	23.42	40,638,728	+0.11(+0.49%)
Jun 26, 2014	23.33	23.40	23.18	23.31	35,272,972	-0.08(-0.32%)
Jun 25, 2014	23.08	23.48	23.06	23.39	58,285,876	+0.29(+1.25%)
Jun 24, 2014	22.84	23.35	22.79	23.10	70,475,840	+0.20(+0.89%)
Jun 23, 2014	22.80	22.95	22.61	22.89	34,969,724	+0.02(+0.10%)
Jun 20, 2014	22.77	22.87	22.74	22.87	52,593,196	+0.08(+0.37%)
Jun 19, 2014	22.70	22.79	22.64	22.79	35,854,752	+0.12(+0.53%)
Jun 18, 2014	22.63	22.70	22.47	22.67	45,428,988	-0.02(-0.07%)
Jun 17, 2014	22.63	22.80	22.60	22.68	37,569,000	-0.05(-0.20%)
Jun 16, 2014	22.51	22.83	22.47	22.73	47,871,996	+0.11(+0.47%)
Jun 13, 2014	22.53	22.77	22.39	22.62	161,351,024	+1.45(+6.83%)
Jun 12, 2014	21.10	21.28	21.03	21.17	38,117,320	+0.02(+0.11%)
Jun 11, 2014	21.31	21.36	21.05	21.15	36,553,360	-0.23(-1.10%)
Jun 10, 2014	21.09	21.45	20.99	21.39	44,848,084	+0.05(+0.25%)
Jun 06, 2014	21.04	21.36	21.00	21.33	45,945,724	+0.39(+1.84%)
Jun 05, 2014	20.87	20.95	20.77	20.95	35,034,300	+0.05(+0.22%)
Jun 04, 2014	20.83	21.02	20.83	20.90	28,532,168	-0.05(-0.22%)
Jun 03, 2014	20.61	20.98	20.54	20.95	43,874,084	+0.30(+1.47%)
Jun 02, 2014	20.68	20.71	20.54	20.64	26,724,968	-0.05(-0.22%)
May 30, 2014	20.40	20.69	20.39	20.69	57,625,604	+0.27(+1.34%)
May 29, 2014	20.38	20.42	20.24	20.42	27,220,668	+0.06(+0.30%)
May 28, 2014	20.22	20.40	20.19	20.36	35,804,424	+0.13(+0.64%)
May 27, 2014	19.94	20.25	19.83	20.23	35,981,920	+0.32(+1.60%)
May 23, 2014	19.80	19.91	19.91	19.91	22,674,968	+0.07(+0.38%)
May 22, 2014	19.85	19.89	19.75	19.83	14,958,325	-0.01(-0.04%)
May 21, 2014	19.77	19.88	19.69	19.84	24,647,132	+0.12(+0.61%)
May 20, 2014	19.71	19.82	19.60	19.72	29,342,790	+0.00(+0.00%)
May 19, 2014	19.50	19.76	19.50	19.72	29,940,618	+0.17(+0.85%)
May 16, 2014	19.73	19.74	19.49	19.55	39,636,596	-0.14(-0.73%)
May 15, 2014	19.94	20.07	19.70	19.70	41,736,024	-0.24(-1.22%)
May 14, 2014	20.06	20.08	19.94	19.94	23,432,952	-0.09(-0.45%)
May 13, 2014	20.06	20.10	19.94	20.03	27,066,372	+0.06(+0.30%)
May 12, 2014	20.00	20.10	19.92	19.97	27,135,986	+0.05(+0.27%)
May 09, 2014	19.97	20.00	19.86	19.92	26,837,296	-0.03(-0.15%)
May 08, 2014	19.93	20.09	19.86	19.95	31,685,108	-0.02(-0.11%)
May 07, 2014	19.89	20.03	19.86	19.97	32,413,630	+0.13(+0.65%)
May 06, 2014	19.81	19.98	19.69	19.84	27,985,302	+0.02(+0.11%)
May 05, 2014	19.81	19.89	19.68	19.82	27,317,558	-0.01(-0.06%)
May 02, 2014	19.94	20.00	19.82	19.83	32,277,944	-0.03(-0.15%)
May 01, 2014	19.91	20.03	19.82	19.86	26,149,362	-0.18(-0.90%)
Apr 30, 2014	19.76	20.05	19.69	20.04	34,238,384	+0.16(+0.79%)
Apr 29, 2014	19.79	20.01	19.79	19.88	29,355,084	+0.11(+0.57%)
Apr 28, 2014	19.65	19.82	19.53	19.77	44,524,416	+0.05(+0.27%)
Apr 25, 2014	20.01	20.06	19.66	19.72	44,771,160	-0.37(-1.83%)
Apr 24, 2014	20.13	20.24	20.00	20.09	33,777,724	+0.00(+0.00%)
Apr 23, 2014	20.12	20.25	20.06	20.09	33,891,180	-0.07(-0.34%)
Apr 22, 2014	20.21	20.26	20.02	20.15	39,257,188	-0.08(-0.41%)
Apr 21, 2014	20.31	20.31	20.07	20.24	27,120,994	-0.07(-0.33%)
Apr 17, 2014	20.18	20.30	20.30	20.30	50,758,088	+0.08(+0.41%)
Apr 16, 2014	20.26	20.45	19.97	20.22	70,419,864	+0.12(+0.60%)
Apr 15, 2014	19.91	20.15	19.79	20.10	58,872,148	+0.16(+0.79%)
Apr 14, 2014	19.76	20.01	19.63	19.94	35,744,344	+0.29(+1.45%)
Apr 11, 2014	19.73	19.97	19.65	19.66	48,113,552	-0.18(-0.93%)
Apr 10, 2014	20.28	20.34	19.79	19.84	53,530,540	-0.42(-2.06%)
Apr 09, 2014	20.22	20.29	20.07	20.26	45,824,620	+0.05(+0.26%)
Apr 08, 2014	19.79	20.26	19.79	20.21	75,258,888	+0.32(+1.60%)
Apr 07, 2014	19.75	20.08	19.67	19.89	66,131,668	+0.24(+1.24%)
Apr 04, 2014	19.89	20.05	19.60	19.64	63,816,876	-0.19(-0.95%)
Apr 03, 2014	19.64	19.87	19.63	19.83	51,074,884	+0.39(+2.01%)
Apr 02, 2014	19.49	19.56	19.25	19.44	29,725,526	-0.07(-0.38%)

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.