Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	21.94	22.33	21.94	22.14	207,376,736	+0.23(+1.03%)
Jun 27, 2014	21.64	21.92	21.62	21.91	268,759,040	+0.26(+1.19%)
Jun 26, 2014	21.53	21.69	21.39	21.66	136,333,296	+0.13(+0.60%)
Jun 25, 2014	21.49	21.61	21.36	21.53	153,815,824	+0.02(+0.09%)
Jun 24, 2014	21.62	21.86	21.49	21.51	163,477,200	-0.13(-0.61%)
Jun 23, 2014	21.76	21.83	21.58	21.64	182,868,096	-0.02(-0.09%)
Jun 20, 2014	21.88	22.05	21.66	21.66	423,516,704	-0.23(-1.03%)
Jun 19, 2014	21.99	21.99	21.76	21.88	148,816,224	-0.08(-0.35%)
Jun 18, 2014	21.98	21.99	21.76	21.96	139,735,504	+0.02(+0.11%)
Jun 17, 2014	21.99	22.08	21.87	21.94	124,508,560	-0.03(-0.13%)
Jun 16, 2014	21.80	22.10	21.79	21.97	148,360,272	+0.22(+1.01%)
Jun 13, 2014	21.97	22.02	21.65	21.75	228,868,288	-0.24(-1.09%)
Jun 12, 2014	22.40	22.42	21.89	21.99	228,910,720	-0.37(-1.67%)
Jun 11, 2014	22.43	22.58	22.27	22.36	190,945,376	-0.09(-0.41%)
Jun 10, 2014	22.57	22.64	22.29	22.45	262,191,536	+0.48(+2.20%)
Jun 06, 2014	22.12	22.16	21.93	21.97	367,786,272	-0.06(-0.28%)
Jun 05, 2014	21.99	22.10	21.87	22.03	313,478,624	+0.09(+0.39%)
Jun 04, 2014	21.69	22.05	21.65	21.95	351,286,432	+0.25(+1.14%)
Jun 03, 2014	21.39	21.74	21.38	21.70	306,363,712	+0.30(+1.41%)
Jun 02, 2014	21.58	21.61	21.19	21.40	386,564,896	-0.15(-0.69%)
May 30, 2014	21.71	21.92	21.40	21.54	591,865,088	-0.08(-0.37%)
May 29, 2014	21.37	21.68	21.37	21.62	392,583,552	+0.39(+1.82%)
May 28, 2014	21.31	21.44	21.23	21.24	329,588,704	-0.06(-0.26%)
May 27, 2014	20.96	21.30	20.95	21.29	363,993,184	+0.39(+1.87%)
May 23, 2014	20.67	20.92	20.64	20.90	1,705,713,024	+0.23(+1.13%)
May 22, 2014	20.65	20.76	20.56	20.67	1,474,697,600	+0.03(+0.16%)
May 21, 2014	20.55	20.65	20.49	20.64	1,446,046,976	+0.05(+0.26%)
May 20, 2014	20.57	20.64	20.45	20.58	1,725,005,440	+0.00(+0.02%)
May 19, 2014	20.35	20.67	20.33	20.58	2,334,094,592	+0.24(+1.19%)
May 16, 2014	20.03	20.34	19.92	20.34	2,029,261,952	+0.30(+1.48%)
May 15, 2014	20.24	20.30	20.01	20.04	1,695,696,640	-0.17(-0.85%)
May 14, 2014	20.16	20.33	20.14	20.21	1,222,333,056	+0.00(+0.02%)
May 13, 2014	20.15	20.23	20.10	20.21	1,173,361,536	+0.03(+0.16%)
May 12, 2014	19.99	20.20	19.99	20.18	1,566,141,184	+0.25(+1.24%)
May 09, 2014	19.89	19.95	19.75	19.93	2,141,952,000	-0.08(-0.42%)
May 08, 2014	20.02	20.23	19.96	20.01	1,691,665,280	-0.14(-0.71%)
May 07, 2014	20.25	20.32	20.00	20.16	2,078,212,608	-0.07(-0.35%)
May 06, 2014	20.48	20.57	20.23	20.23	2,751,935,232	-0.22(-1.09%)
May 05, 2014	20.08	20.45	20.08	20.45	2,109,090,816	+0.29(+1.41%)
May 02, 2014	20.16	20.22	20.07	20.16	1,407,061,632	+0.04(+0.19%)
May 01, 2014	20.14	20.24	19.95	20.13	1,793,027,456	+0.05(+0.24%)
Apr 30, 2014	20.17	20.40	20.07	20.08	3,354,952,704	-0.08(-0.38%)
Apr 29, 2014	20.20	20.28	20.06	20.16	2,478,722,816	-0.06(-0.30%)
Apr 28, 2014	19.49	20.27	19.48	20.22	623,761,920	+0.75(+3.87%)
Apr 25, 2014	19.21	19.46	19.19	19.46	2,867,362,816	+0.14(+0.73%)
Apr 24, 2014	19.33	19.40	19.08	19.32	1,288,124,928	+1.46(+8.20%)
Apr 23, 2014	18.00	18.07	17.85	17.86	2,901,635,328	-0.24(-1.31%)
Apr 22, 2014	17.98	18.10	17.92	18.09	1,488,237,568	+0.02(+0.10%)
Apr 21, 2014	17.88	18.11	17.83	18.07	1,341,191,168	+0.21(+1.19%)
Apr 17, 2014	17.69	17.96	17.67	17.86	2,089,012,864	+0.20(+1.14%)
Apr 16, 2014	17.63	17.73	17.49	17.66	1,577,888,896	+0.04(+0.20%)
Apr 15, 2014	17.70	17.75	17.40	17.62	1,957,909,504	-0.13(-0.71%)
Apr 14, 2014	17.76	17.77	17.60	17.75	1,511,092,608	+0.07(+0.40%)
Apr 11, 2014	17.66	17.79	17.60	17.68	1,996,316,800	-0.13(-0.74%)
Apr 10, 2014	18.06	18.11	17.80	17.81	1,760,729,984	-0.23(-1.29%)
Apr 09, 2014	17.78	18.05	17.76	18.05	1,514,733,824	+0.23(+1.31%)
Apr 08, 2014	17.87	17.90	17.65	17.81	1,791,854,976	-0.00(-0.01%)
Apr 07, 2014	17.97	18.07	17.76	17.81	2,129,539,072	-0.28(-1.57%)
Apr 04, 2014	18.37	18.37	18.05	18.10	2,022,278,272	-0.24(-1.29%)
Apr 03, 2014	18.42	18.46	18.29	18.33	1,192,745,984	-0.13(-0.69%)
Apr 02, 2014	18.46	18.49	18.38	18.46	1,325,556,736	+0.03(+0.17%)

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.