Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	22.13	22.35	21.98	22.34	15,022,210	+0.19(+0.87%)
Jun 27, 2014	22.15	22.28	22.07	22.15	14,893,550	+0.04(+0.20%)
Jun 26, 2014	22.12	22.17	21.97	22.11	7,157,909	-0.08(-0.34%)
Jun 25, 2014	21.90	22.21	21.86	22.18	11,053,007	+0.22(+1.01%)
Jun 24, 2014	21.75	22.04	21.69	21.96	9,546,479	+0.24(+1.10%)
Jun 23, 2014	21.83	21.85	21.60	21.72	6,868,304	-0.08(-0.36%)
Jun 20, 2014	21.91	21.91	21.75	21.80	16,988,406	-0.04(-0.17%)
Jun 19, 2014	21.79	21.98	21.64	21.84	14,398,683	+0.10(+0.47%)
Jun 18, 2014	21.31	21.74	21.30	21.73	10,889,516	+0.42(+1.98%)
Jun 17, 2014	21.03	21.35	21.02	21.31	10,451,809	+0.13(+0.61%)
Jun 16, 2014	21.14	21.42	21.04	21.18	8,378,171	+0.08(+0.39%)
Jun 13, 2014	20.85	21.19	20.72	21.10	10,414,238	+0.25(+1.21%)
Jun 12, 2014	20.69	20.94	20.55	20.85	10,012,033	+0.16(+0.76%)
Jun 11, 2014	20.86	20.90	20.54	20.69	9,897,221	-0.19(-0.92%)
Jun 10, 2014	20.94	21.04	20.85	20.88	6,207,422	-0.36(-1.70%)
Jun 06, 2014	21.38	21.46	21.22	21.24	5,359,079	-0.07(-0.34%)
Jun 05, 2014	21.21	21.39	21.18	21.32	5,402,209	+0.10(+0.46%)
Jun 04, 2014	21.15	21.24	21.06	21.22	6,720,532	+0.03(+0.16%)
Jun 03, 2014	21.18	21.29	21.12	21.18	9,337,969	-0.00(-0.02%)
Jun 02, 2014	21.18	21.32	21.07	21.19	6,671,471	-0.04(-0.18%)
May 30, 2014	21.06	21.25	21.00	21.23	9,640,164	+0.18(+0.84%)
May 29, 2014	21.09	21.21	20.92	21.05	6,855,369	-0.14(-0.65%)
May 28, 2014	21.01	21.22	20.96	21.19	8,782,769	+0.18(+0.86%)
May 27, 2014	21.16	21.26	20.99	21.01	8,109,125	+0.02(+0.07%)
May 23, 2014		20.99	20.99	20.99	0	-0.04(-0.17%)
May 22, 2014	20.94	21.12	20.94	21.03	3,755,155	+0.07(+0.36%)
May 21, 2014	21.03	21.06	20.88	20.95	11,586,093	-0.01(-0.05%)
May 20, 2014	20.61	21.01	20.50	20.96	16,480,827	+0.35(+1.72%)
May 19, 2014	21.00	21.00	20.60	20.61	7,990,859	-0.41(-1.97%)
May 16, 2014	20.94	21.08	20.87	21.02	10,133,710	+0.07(+0.34%)
May 15, 2014	21.03	21.22	20.94	20.95	12,228,378	-0.07(-0.35%)
May 14, 2014	20.86	21.16	20.86	21.02	8,651,089	+0.12(+0.55%)
May 13, 2014	20.93	21.02	20.83	20.91	11,118,504	+0.06(+0.28%)
May 12, 2014	21.15	21.16	20.82	20.85	16,699,924	-0.24(-1.15%)
May 09, 2014	21.45	21.53	21.07	21.09	11,397,500	-0.34(-1.59%)
May 08, 2014	21.57	21.62	21.42	21.43	8,082,366	-0.17(-0.78%)
May 07, 2014	21.31	21.61	21.28	21.60	9,949,019	+0.30(+1.43%)
May 06, 2014	21.25	21.47	21.20	21.30	8,401,117	-0.02(-0.09%)
May 05, 2014	21.27	21.38	21.20	21.32	9,779,019	-0.01(-0.04%)
May 02, 2014	21.67	21.68	21.21	21.32	13,784,731	-0.43(-1.98%)
May 01, 2014	21.81	21.84	21.62	21.75	12,288,338	+0.03(+0.12%)
Apr 30, 2014	21.74	22.09	21.69	21.73	20,174,658	+0.41(+1.92%)
Apr 29, 2014	21.20	21.36	21.19	21.32	9,232,670	+0.15(+0.72%)
Apr 28, 2014	21.34	21.50	21.06	21.17	11,827,472	-0.09(-0.41%)
Apr 25, 2014	21.04	21.31	21.04	21.25	9,812,896	+0.21(+1.01%)
Apr 24, 2014	21.06	21.13	20.85	21.04	10,063,181	+0.05(+0.23%)
Apr 23, 2014	20.97	21.21	20.94	20.99	8,970,534	+0.03(+0.12%)
Apr 22, 2014	21.01	21.09	20.90	20.97	6,881,260	-0.07(-0.34%)
Apr 21, 2014	21.03	21.16	21.00	21.04	7,094,038	+0.02(+0.09%)
Apr 17, 2014		21.02	21.02	21.02	0	-0.29(-1.35%)
Apr 16, 2014	21.14	21.32	21.05	21.31	6,394,458	+0.15(+0.69%)
Apr 15, 2014	20.90	21.16	20.88	21.16	7,898,668	+0.25(+1.18%)
Apr 14, 2014	20.86	21.01	20.77	20.91	5,061,260	+0.21(+1.01%)
Apr 11, 2014	20.80	20.95	20.68	20.71	9,840,353	-0.13(-0.65%)
Apr 10, 2014	20.92	21.03	20.71	20.84	12,746,884	-0.14(-0.68%)
Apr 09, 2014	21.02	21.18	20.82	20.98	11,176,511	-0.02(-0.07%)
Apr 08, 2014	20.43	21.01	20.34	21.00	10,547,363	+0.57(+2.77%)
Apr 07, 2014	20.63	20.73	20.43	20.43	9,632,432	-0.24(-1.17%)
Apr 04, 2014	20.64	20.87	20.59	20.68	8,178,579	+0.09(+0.43%)
Apr 03, 2014	20.60	20.73	20.55	20.59	5,896,986	+0.12(+0.60%)
Apr 02, 2014	20.65	20.66	20.30	20.46	9,636,031	-0.18(-0.86%)

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.