Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	24.67	24.75	24.47	24.57	1,630,239	-0.14(-0.57%)
Jun 27, 2014	24.75	24.89	24.63	24.71	2,588,250	-0.11(-0.44%)
Jun 26, 2014	24.64	24.85	24.38	24.82	1,344,487	+0.11(+0.44%)
Jun 25, 2014	24.59	24.84	24.40	24.71	2,353,664	+0.02(+0.10%)
Jun 24, 2014	24.97	25.28	24.63	24.68	2,053,343	-0.36(-1.43%)
Jun 23, 2014	25.06	25.16	24.87	25.04	1,848,287	-0.06(-0.23%)
Jun 20, 2014	24.97	25.33	24.94	25.10	4,099,744	+0.30(+1.21%)
Jun 19, 2014	24.86	24.89	24.57	24.80	1,105,794	-0.05(-0.20%)
Jun 18, 2014	24.82	24.89	24.62	24.85	2,486,302	+0.03(+0.13%)
Jun 17, 2014	24.31	24.90	24.26	24.82	3,231,978	+0.49(+2.02%)
Jun 16, 2014	24.60	24.69	24.26	24.32	1,593,983	-0.37(-1.49%)
Jun 13, 2014	24.73	24.95	24.57	24.69	1,942,905	+0.06(+0.24%)
Jun 12, 2014	24.82	25.09	24.58	24.63	2,653,686	-0.23(-0.94%)
Jun 11, 2014	24.92	24.99	24.75	24.87	1,234,723	-0.22(-0.90%)
Jun 10, 2014	25.05	25.20	24.84	25.09	1,007,220	+0.26(+1.04%)
Jun 06, 2014	24.46	24.87	24.42	24.83	2,584,451	+0.38(+1.57%)
Jun 05, 2014	24.07	24.51	23.92	24.45	1,427,158	+0.37(+1.52%)
Jun 04, 2014	24.05	24.27	24.00	24.08	1,079,477	-0.06(-0.24%)
Jun 03, 2014	23.89	24.28	23.84	24.14	1,314,553	+0.10(+0.42%)
Jun 02, 2014	23.85	24.09	23.57	24.04	2,034,191	+0.21(+0.87%)
May 30, 2014	23.73	24.01	23.60	23.83	1,051,879	-0.01(-0.04%)
May 29, 2014	23.79	23.89	23.64	23.84	1,434,732	+0.11(+0.46%)
May 28, 2014	23.72	23.87	23.54	23.73	1,864,061	-0.03(-0.11%)
May 27, 2014	23.76	24.06	23.68	23.76	1,795,619	+0.06(+0.25%)
May 23, 2014	23.76	23.70	23.70	23.70	1,192,452	+0.03(+0.14%)
May 22, 2014	23.66	23.86	23.59	23.67	864,689	+0.00(+0.00%)
May 21, 2014	23.64	23.86	23.52	23.67	1,510,615	+0.16(+0.67%)
May 20, 2014	23.52	23.60	23.27	23.51	1,921,236	-0.08(-0.35%)
May 19, 2014	23.25	23.70	23.25	23.59	1,315,849	+0.23(+1.00%)
May 16, 2014	23.40	23.50	23.05	23.36	1,862,321	-0.21(-0.88%)
May 15, 2014	23.58	23.73	23.07	23.57	2,143,363	-0.12(-0.53%)
May 14, 2014	24.30	24.57	23.62	23.69	2,344,068	-0.68(-2.77%)
May 13, 2014	24.65	24.69	24.31	24.37	1,960,105	-0.32(-1.28%)
May 12, 2014	24.25	24.72	24.25	24.68	7,438,864	+0.48(+1.96%)
May 09, 2014	24.23	24.42	24.09	24.21	2,648,237	+0.06(+0.24%)
May 08, 2014	23.90	24.43	23.90	24.15	2,725,943	+0.18(+0.73%)
May 07, 2014	23.66	24.00	23.61	23.97	2,183,638	+0.39(+1.66%)
May 06, 2014	23.98	24.04	23.45	23.58	2,838,011	-0.38(-1.57%)
May 05, 2014	23.94	24.01	23.64	23.96	3,743,059	-0.08(-0.35%)
May 02, 2014	23.83	24.47	23.83	24.04	2,126,886	+0.19(+0.80%)
May 01, 2014	24.07	24.26	23.68	23.85	3,156,257	-0.26(-1.07%)
Apr 30, 2014	23.99	24.20	23.92	24.11	2,282,109	+0.01(+0.03%)
Apr 29, 2014	24.00	24.22	23.91	24.10	2,521,616	+0.22(+0.91%)
Apr 28, 2014	24.20	24.32	23.76	23.88	2,187,244	-0.29(-1.21%)
Apr 25, 2014	24.23	24.43	24.10	24.17	2,335,385	-0.13(-0.55%)
Apr 24, 2014	25.02	25.02	24.26	24.31	2,879,556	-0.53(-2.15%)
Apr 23, 2014	24.76	24.87	24.53	24.84	1,989,370	+0.15(+0.61%)
Apr 22, 2014	23.68	24.86	23.64	24.69	4,512,171	-0.51(-2.02%)
Apr 21, 2014	25.21	25.31	24.89	25.20	2,879,435	+0.01(+0.03%)
Apr 17, 2014	24.89	25.19	25.19	25.19	4,207,655	+0.28(+1.14%)
Apr 16, 2014	24.78	24.92	24.44	24.91	2,447,338	+0.25(+1.01%)
Apr 15, 2014	24.41	24.84	24.11	24.66	3,258,850	+0.25(+1.02%)
Apr 14, 2014	24.72	24.94	24.09	24.41	2,905,108	+0.04(+0.17%)
Apr 11, 2014	24.42	24.63	24.11	24.37	3,475,801	-0.29(-1.18%)
Apr 10, 2014	25.57	25.61	24.63	24.66	3,392,662	-0.93(-3.62%)
Apr 09, 2014	25.56	25.64	25.42	25.58	2,139,368	+0.12(+0.46%)
Apr 08, 2014	25.57	25.77	25.32	25.47	2,979,589	-0.17(-0.65%)
Apr 07, 2014	26.12	26.24	25.37	25.63	3,833,317	-0.52(-1.98%)
Apr 04, 2014	26.45	26.57	26.09	26.15	3,447,863	-0.23(-0.85%)
Apr 03, 2014	26.52	26.52	26.12	26.37	1,888,817	-0.04(-0.16%)
Apr 02, 2014	26.07	26.47	25.89	26.42	5,193,764	+0.39(+1.51%)

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.