Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	23.00	23.40	22.11	23.16	29,884	+0.43(+1.89%)
Jun 27, 2014	21.93	22.88	21.93	22.73	78,688	+0.59(+2.66%)
Jun 26, 2014	22.73	22.73	22.00	22.14	12,881	-0.21(-0.92%)
Jun 25, 2014	21.92	22.47	21.82	22.34	20,671	+0.24(+1.10%)
Jun 24, 2014	22.50	22.87	22.04	22.10	24,233	-0.38(-1.71%)
Jun 23, 2014	22.56	22.61	22.19	22.48	23,109	+0.12(+0.54%)
Jun 20, 2014	22.45	22.65	21.96	22.36	58,558	-0.17(-0.75%)
Jun 19, 2014	22.60	22.87	22.05	22.53	23,355	-0.05(-0.21%)
Jun 18, 2014	22.40	22.88	22.10	22.58	27,430	+0.18(+0.79%)
Jun 17, 2014	22.04	22.45	21.71	22.40	20,135	+0.49(+2.22%)
Jun 16, 2014	22.30	22.90	21.80	21.91	12,986	-0.30(-1.35%)
Jun 13, 2014	22.18	22.41	21.99	22.21	59,341	+0.16(+0.72%)
Jun 12, 2014	22.56	22.83	21.98	22.05	17,665	-0.45(-2.00%)
Jun 11, 2014	21.82	22.65	21.82	22.50	72,969	+0.56(+2.56%)
Jun 10, 2014	22.03	22.22	21.64	21.94	20,311	+0.23(+1.08%)
Jun 06, 2014	21.32	21.81	21.00	21.71	27,791	+0.53(+2.52%)
Jun 05, 2014	21.03	21.17	20.77	21.17	20,047	+0.29(+1.39%)
Jun 04, 2014	20.90	21.39	20.70	20.88	21,104	-0.03(-0.13%)
Jun 03, 2014	21.09	21.88	20.53	20.91	51,564	-0.15(-0.71%)
Jun 02, 2014	22.09	22.49	21.03	21.06	42,742	-1.08(-4.86%)
May 30, 2014	22.41	22.79	21.98	22.14	29,922	-0.17(-0.75%)
May 29, 2014	22.17	22.45	21.70	22.31	15,803	+0.34(+1.53%)
May 28, 2014	21.95	22.14	21.21	21.97	41,635	+0.09(+0.43%)
May 27, 2014	21.38	22.20	21.38	21.87	32,808	+0.77(+3.63%)
May 23, 2014	20.87	21.11	21.11	21.11	18,078	+0.07(+0.31%)
May 22, 2014	21.00	21.09	20.67	21.04	7,110	+0.23(+1.12%)
May 21, 2014	21.10	21.10	20.61	20.81	27,511	-0.29(-1.37%)
May 20, 2014	22.01	22.01	20.98	21.10	34,668	-1.07(-4.81%)
May 19, 2014	21.53	22.17	21.52	22.16	30,356	+0.64(+2.95%)
May 16, 2014	21.50	21.79	21.22	21.53	19,520	+0.05(+0.22%)
May 15, 2014	21.68	21.68	21.22	21.48	31,697	-0.22(-1.03%)
May 14, 2014	22.67	22.67	21.65	21.71	31,038	-0.91(-4.01%)
May 13, 2014	23.27	23.27	22.45	22.61	20,541	-0.66(-2.85%)
May 12, 2014	22.45	23.76	22.45	23.28	34,614	+0.96(+4.31%)
May 09, 2014	22.25	22.66	21.97	22.31	15,308	-0.06(-0.25%)
May 08, 2014	22.21	22.90	21.58	22.37	24,879	+0.09(+0.42%)
May 07, 2014	22.55	22.63	19.52	22.28	31,128	-0.02(-0.08%)
May 06, 2014	23.07	23.09	22.21	22.30	38,795	-0.69(-3.01%)
May 05, 2014	23.32	23.36	22.83	22.99	29,108	-0.64(-2.69%)
May 02, 2014	23.66	24.06	23.28	23.62	26,717	+0.08(+0.36%)
May 01, 2014	24.51	24.92	23.43	23.54	42,751	-1.10(-4.48%)
Apr 30, 2014	24.02	25.30	23.53	24.64	37,247	+0.33(+1.35%)
Apr 29, 2014	24.37	24.55	23.65	24.31	28,184	-0.06(-0.23%)
Apr 28, 2014	24.37	24.83	23.84	24.37	26,492	+0.17(+0.70%)
Apr 25, 2014	25.05	25.37	23.74	24.20	25,163	-0.93(-3.72%)
Apr 24, 2014	25.60	25.74	24.83	25.14	33,443	-0.28(-1.10%)
Apr 23, 2014	25.25	25.63	24.87	25.42	22,512	+0.21(+0.82%)
Apr 22, 2014	25.21	25.47	24.97	25.21	17,961	+0.02(+0.07%)
Apr 21, 2014	25.46	25.74	25.03	25.19	21,427	-0.26(-1.03%)
Apr 17, 2014	25.31	25.46	25.46	25.46	17,115	+0.22(+0.85%)
Apr 16, 2014	25.56	25.67	24.95	25.24	21,903	-0.20(-0.77%)
Apr 15, 2014	25.32	25.51	24.31	25.44	37,412	+0.04(+0.15%)
Apr 14, 2014	25.71	25.99	25.03	25.40	34,155	-0.07(-0.29%)
Apr 11, 2014	25.88	26.08	25.43	25.47	35,647	-0.71(-2.71%)
Apr 10, 2014	26.93	26.93	26.03	26.18	29,415	-0.77(-2.84%)
Apr 09, 2014	27.03	27.29	26.40	26.95	23,370	+0.09(+0.35%)
Apr 08, 2014	26.48	27.28	26.27	26.86	35,091	+0.41(+1.56%)
Apr 07, 2014	26.51	27.06	25.76	26.45	99,661	-0.27(-1.01%)
Apr 04, 2014	27.45	27.65	26.46	26.72	48,260	-0.74(-2.69%)
Apr 03, 2014	26.84	27.50	26.61	27.46	63,705	+0.55(+2.05%)
Apr 02, 2014	26.80	27.00	26.56	26.90	24,423	+0.07(+0.24%)

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.