Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	24.96	25.01	24.84	24.87	9,015,480	-0.06(-0.25%)
Jun 27, 2014	24.97	24.98	24.86	24.93	598,271	-0.05(-0.19%)
Jun 26, 2014	24.98	24.99	24.81	24.98	388,229	+0.00(+0.01%)
Jun 25, 2014	24.71	24.99	24.71	24.98	2,546,079	+0.26(+1.04%)
Jun 24, 2014	24.77	24.94	24.71	24.72	769,876	-0.08(-0.34%)
Jun 23, 2014	24.89	24.94	24.78	24.81	674,536	-0.10(-0.41%)
Jun 20, 2014	24.80	24.91	24.73	24.91	1,302,382	+0.25(+1.01%)
Jun 19, 2014	24.59	24.66	24.57	24.66	716,521	+0.09(+0.37%)
Jun 18, 2014	24.37	24.57	24.33	24.57	589,678	+0.19(+0.77%)
Jun 17, 2014	24.37	24.44	24.32	24.38	756,174	-0.01(-0.05%)
Jun 16, 2014	24.43	24.58	24.30	24.39	8,193,478	+0.05(+0.21%)
Jun 13, 2014	24.38	24.39	24.26	24.34	479,204	-0.02(-0.06%)
Jun 12, 2014	24.46	24.47	24.30	24.36	315,927	-0.12(-0.48%)
Jun 11, 2014	24.42	24.51	24.40	24.47	507,529	-0.01(-0.06%)
Jun 10, 2014	24.35	24.49	24.26	24.49	1,210,277	-0.02(-0.09%)
Jun 06, 2014	24.62	24.62	24.47	24.51	467,706	-0.02(-0.06%)
Jun 05, 2014	24.50	24.61	24.35	24.52	720,256	+0.08(+0.31%)
Jun 04, 2014	24.37	24.46	24.30	24.45	660,417	+0.06(+0.25%)
Jun 03, 2014	24.28	24.39	24.26	24.39	339,460	+0.06(+0.25%)
Jun 02, 2014	24.31	24.34	24.12	24.32	657,544	+0.03(+0.13%)
May 30, 2014	24.25	24.31	24.19	24.29	873,107	+0.06(+0.25%)
May 29, 2014	24.15	24.24	24.14	24.23	351,325	+0.15(+0.61%)
May 28, 2014	24.18	24.20	24.07	24.09	2,542,724	-0.08(-0.31%)
May 27, 2014	24.12	24.17	24.02	24.16	1,390,866	+0.15(+0.60%)
May 23, 2014	24.00	24.02	24.02	24.02	417,838	+0.01(+0.02%)
May 22, 2014	23.83	24.08	23.80	24.01	366,883	+0.18(+0.76%)
May 21, 2014	23.71	23.86	23.71	23.83	403,415	+0.16(+0.66%)
May 20, 2014	23.82	23.83	23.59	23.67	675,944	-0.16(-0.68%)
May 19, 2014	23.67	23.84	23.62	23.84	750,784	+0.17(+0.70%)
May 16, 2014	23.64	23.68	23.50	23.67	553,925	+0.07(+0.30%)
May 15, 2014	23.73	23.78	23.49	23.60	1,288,289	-0.25(-1.03%)
May 14, 2014	23.81	23.92	23.74	23.84	494,050	+0.01(+0.05%)
May 13, 2014	23.84	23.93	23.82	23.83	423,946	+0.01(+0.06%)
May 12, 2014	23.66	23.83	23.63	23.82	517,470	+0.27(+1.13%)
May 09, 2014	23.43	23.58	23.26	23.55	279,482	+0.14(+0.58%)
May 08, 2014	23.52	23.70	23.37	23.42	475,319	-0.14(-0.60%)
May 07, 2014	23.56	23.57	23.25	23.56	523,061	+0.06(+0.26%)
May 06, 2014	23.66	23.70	23.50	23.50	349,019	-0.22(-0.92%)
May 05, 2014	23.43	23.72	23.32	23.72	562,859	+0.15(+0.64%)
May 02, 2014	23.79	23.79	23.50	23.57	1,418,500	-0.16(-0.68%)
May 01, 2014	23.64	23.87	23.54	23.73	712,146	+0.07(+0.31%)
Apr 30, 2014	23.56	23.68	23.50	23.65	1,644,515	+0.03(+0.11%)
Apr 29, 2014	23.54	23.66	23.47	23.63	375,435	+0.15(+0.65%)
Apr 28, 2014	23.69	23.69	23.18	23.48	660,567	+0.19(+0.83%)
Apr 25, 2014	23.49	23.55	23.28	23.28	967,601	-0.25(-1.06%)
Apr 24, 2014	23.68	23.68	23.31	23.53	408,749	-0.04(-0.19%)
Apr 23, 2014	23.70	23.73	23.49	23.58	427,490	-0.11(-0.47%)
Apr 22, 2014	23.58	23.81	23.58	23.69	584,355	+0.28(+1.18%)
Apr 21, 2014	23.17	23.41	23.14	23.41	831,457	+0.26(+1.12%)
Apr 17, 2014	23.07	23.15	23.15	23.15	719,611	+0.03(+0.12%)
Apr 16, 2014	23.16	23.22	22.98	23.12	822,322	+0.11(+0.50%)
Apr 15, 2014	22.86	23.06	22.50	23.01	1,847,667	+0.26(+1.12%)
Apr 14, 2014	22.81	22.93	22.51	22.75	1,344,300	+0.07(+0.30%)
Apr 11, 2014	22.78	23.03	22.66	22.69	1,438,061	-0.22(-0.96%)
Apr 10, 2014	23.74	23.74	22.85	22.91	1,110,115	-0.81(-3.41%)
Apr 09, 2014	23.27	23.72	23.27	23.72	537,866	+0.50(+2.15%)
Apr 08, 2014	23.46	23.48	23.06	23.22	850,549	-0.16(-0.68%)
Apr 07, 2014	23.52	23.76	23.26	23.38	1,083,275	-0.24(-1.03%)
Apr 04, 2014	24.13	24.25	23.59	23.62	790,251	-0.38(-1.60%)
Apr 03, 2014	24.17	24.17	23.88	24.00	1,085,514	-0.14(-0.59%)
Apr 02, 2014	24.08	24.15	24.01	24.15	1,797,944	+0.13(+0.54%)

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.