Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	20.20	20.61	20.03	20.53	8,084,608	+0.20(+0.99%)
Jun 27, 2014	20.17	20.46	20.08	20.33	6,315,286	+0.10(+0.48%)
Jun 26, 2014	20.00	20.25	19.74	20.23	8,220,635	+0.15(+0.76%)
Jun 25, 2014	19.93	20.20	19.80	20.08	6,589,167	+0.15(+0.77%)
Jun 24, 2014	20.40	20.51	19.91	19.92	7,291,392	-0.40(-1.98%)
Jun 23, 2014	20.02	20.38	19.84	20.33	6,969,751	+0.27(+1.33%)
Jun 20, 2014	19.80	20.11	19.60	20.06	17,678,096	+0.26(+1.30%)
Jun 19, 2014	19.42	19.84	19.29	19.80	15,409,998	+0.65(+3.37%)
Jun 18, 2014	18.83	19.16	18.75	19.16	7,265,010	+0.35(+1.84%)
Jun 17, 2014	18.55	18.91	18.47	18.81	5,470,802	+0.12(+0.65%)
Jun 16, 2014	18.96	18.98	18.62	18.69	5,022,755	-0.19(-1.03%)
Jun 13, 2014	18.75	18.95	18.49	18.88	5,805,288	+0.08(+0.43%)
Jun 12, 2014	18.68	18.93	18.62	18.80	7,704,397	+0.17(+0.91%)
Jun 11, 2014	18.44	18.71	18.44	18.63	6,969,761	+0.25(+1.36%)
Jun 10, 2014	18.38	18.58	18.21	18.38	6,219,522	-0.25(-1.32%)
Jun 06, 2014	18.51	18.69	18.38	18.63	4,565,963	+0.07(+0.39%)
Jun 05, 2014	18.47	18.67	18.27	18.56	6,143,390	+0.10(+0.57%)
Jun 04, 2014	18.32	18.60	18.22	18.45	6,170,286	+0.06(+0.31%)
Jun 03, 2014	18.15	18.40	17.91	18.40	6,733,715	+0.19(+1.06%)
Jun 02, 2014	18.36	18.48	18.10	18.20	5,123,620	-0.25(-1.35%)
May 30, 2014	18.29	18.46	18.17	18.45	6,171,885	+0.10(+0.57%)
May 29, 2014	17.98	18.55	17.94	18.35	7,290,425	+0.23(+1.25%)
May 28, 2014	18.20	18.23	17.91	18.12	9,298,830	-0.16(-0.88%)
May 27, 2014	18.72	18.72	18.23	18.28	9,331,507	-0.58(-3.08%)
May 23, 2014	18.84	18.86	18.86	18.86	4,531,202	-0.03(-0.18%)
May 22, 2014	19.11	19.14	18.79	18.90	3,354,533	-0.12(-0.62%)
May 21, 2014	18.95	19.03	18.88	19.02	5,067,989	-0.02(-0.13%)
May 20, 2014	18.80	19.09	18.77	19.04	5,087,272	+0.23(+1.20%)
May 19, 2014	19.44	19.45	18.76	18.81	10,425,493	-0.52(-2.71%)
May 16, 2014	19.54	19.54	19.16	19.34	5,445,359	-0.24(-1.24%)
May 15, 2014	19.65	19.79	19.46	19.58	5,190,615	-0.27(-1.38%)
May 14, 2014	20.08	20.14	19.82	19.85	4,420,754	-0.04(-0.20%)
May 13, 2014	19.74	20.13	19.74	19.89	3,942,483	+0.14(+0.69%)
May 12, 2014	19.60	19.89	19.60	19.76	5,478,916	+0.39(+2.04%)
May 09, 2014	19.37	19.44	19.11	19.36	4,349,342	+0.02(+0.08%)
May 08, 2014	19.34	19.50	19.17	19.35	5,317,897	-0.01(-0.04%)
May 07, 2014	19.56	19.58	19.17	19.35	10,366,632	-0.48(-2.40%)
May 06, 2014	20.01	20.01	19.75	19.83	4,267,378	-0.20(-1.01%)
May 05, 2014	20.17	20.17	19.92	20.03	4,815,729	+0.10(+0.53%)
May 02, 2014	19.81	20.10	19.67	19.93	7,082,902	+0.15(+0.77%)
May 01, 2014	19.90	20.06	19.61	19.77	8,625,073	-0.24(-1.21%)
Apr 30, 2014	20.04	20.20	19.80	20.02	8,052,192	-0.15(-0.76%)
Apr 29, 2014	19.90	20.37	19.90	20.17	13,319,355	+0.28(+1.42%)
Apr 28, 2014	20.30	20.47	19.84	19.89	20,978,882	-1.43(-6.73%)
Apr 25, 2014	20.71	21.36	20.64	21.32	14,341,341	+0.77(+3.77%)
Apr 24, 2014	20.65	20.80	20.37	20.55	14,598,149	-0.35(-1.66%)
Apr 23, 2014	20.15	21.17	20.13	20.89	15,716,085	+0.71(+3.51%)
Apr 22, 2014	20.14	20.31	19.60	20.18	17,031,696	-0.01(-0.04%)
Apr 21, 2014	20.52	20.52	19.83	20.19	19,902,456	+1.22(+6.41%)
Apr 17, 2014	19.14	18.98	18.98	18.98	6,784,025	-0.17(-0.88%)
Apr 16, 2014	19.23	19.36	18.95	19.14	6,634,713	-0.07(-0.38%)
Apr 15, 2014	19.19	19.30	18.77	19.22	11,444,516	-0.46(-2.34%)
Apr 14, 2014	19.80	19.94	19.58	19.68	8,083,601	+0.15(+0.74%)
Apr 11, 2014	19.94	19.98	19.43	19.53	8,011,701	-0.45(-2.26%)
Apr 10, 2014	20.31	20.56	19.88	19.98	8,346,813	-0.16(-0.80%)
Apr 09, 2014	20.02	20.44	19.81	20.14	8,640,850	+0.03(+0.16%)
Apr 08, 2014	20.01	20.20	19.89	20.11	8,095,079	+0.41(+2.09%)
Apr 07, 2014	19.56	20.03	19.52	19.70	8,580,080	+0.27(+1.37%)
Apr 04, 2014	19.68	19.87	19.39	19.44	7,964,377	+0.01(+0.04%)
Apr 03, 2014	19.39	19.49	19.21	19.43	6,792,735	-0.11(-0.58%)
Apr 02, 2014	19.19	19.72	19.13	19.54	8,963,002	+0.64(+3.37%)

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.