Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	25.22	26.23	24.87	25.13	422,832	-0.10(-0.40%)
Jun 27, 2014	25.20	25.78	24.90	25.23	2,880,318	-0.17(-0.67%)
Jun 26, 2014	25.23	25.50	24.91	25.40	388,435	+0.37(+1.48%)
Jun 25, 2014	24.61	26.00	24.05	25.03	654,590	+0.30(+1.21%)
Jun 24, 2014	25.49	25.95	24.35	24.73	542,116	-0.88(-3.44%)
Jun 23, 2014	25.88	25.98	25.43	25.61	344,730	-0.32(-1.23%)
Jun 20, 2014	25.72	25.99	25.30	25.93	513,004	+0.24(+0.93%)
Jun 19, 2014	25.84	25.96	25.10	25.69	414,426	+0.02(+0.08%)
Jun 18, 2014	25.47	25.82	24.96	25.67	462,737	+0.24(+0.94%)
Jun 17, 2014	25.48	26.24	25.21	25.43	499,340	-0.26(-1.01%)
Jun 16, 2014	24.61	26.27	24.51	25.69	716,409	+1.07(+4.35%)
Jun 13, 2014	24.78	24.93	23.93	24.62	496,666	-0.31(-1.24%)
Jun 12, 2014	25.24	25.45	24.45	24.93	479,033	-0.32(-1.27%)
Jun 11, 2014	24.64	25.65	24.12	25.25	945,394	+0.54(+2.19%)
Jun 10, 2014	24.10	24.73	23.94	24.71	560,933	+1.23(+5.24%)
Jun 06, 2014	22.96	23.64	22.50	23.48	475,979	+0.52(+2.26%)
Jun 05, 2014	23.31	24.08	22.68	22.96	663,834	-0.34(-1.46%)
Jun 04, 2014	22.78	23.36	22.38	23.30	644,102	+0.37(+1.61%)
Jun 03, 2014	22.04	23.09	22.00	22.93	1,363,818	+0.65(+2.92%)
Jun 02, 2014	21.45	22.50	21.38	22.28	1,263,671	+1.19(+5.64%)
May 30, 2014	21.14	21.71	20.94	21.09	900,423	+0.05(+0.24%)
May 29, 2014	20.48	21.56	20.47	21.04	1,156,747	+0.71(+3.49%)
May 28, 2014	18.79	21.25	18.79	20.33	1,598,286	+1.44(+7.62%)
May 27, 2014	18.01	18.89	17.82	18.89	963,953	+0.90(+5.00%)
May 23, 2014	18.40	17.99	17.99	17.99	493,700	-0.18(-0.99%)
May 22, 2014	17.02	18.88	16.88	18.17	512,611	+1.08(+6.32%)
May 21, 2014	16.66	17.37	16.60	17.09	392,364	+0.38(+2.27%)
May 20, 2014	17.23	17.78	16.53	16.71	705,604	-1.11(-6.23%)
May 19, 2014	17.40	18.30	17.40	17.82	421,575	-0.21(-1.16%)
May 16, 2014	18.35	18.36	17.54	18.03	661,312	-0.17(-0.93%)
May 15, 2014	17.33	18.29	16.55	18.20	911,682	+0.71(+4.06%)
May 14, 2014	16.55	18.39	16.19	17.49	1,928,934	+1.99(+12.84%)
May 13, 2014	15.70	16.29	15.47	15.50	537,744	-0.24(-1.52%)
May 12, 2014	15.96	16.19	15.54	15.74	682,398	-0.02(-0.13%)
May 09, 2014	15.20	15.86	13.13	15.76	1,652,227	+0.46(+3.01%)
May 08, 2014	16.14	16.31	15.10	15.30	1,404,688	-0.09(-0.58%)
May 07, 2014	17.33	17.40	15.06	15.39	1,423,800	-1.93(-11.14%)
May 06, 2014	17.93	18.24	17.30	17.32	1,027,720	-0.68(-3.78%)
May 05, 2014	18.20	18.30	16.75	18.00	1,474,446	-0.46(-2.49%)
May 02, 2014	18.26	18.50	18.01	18.46	393,523	+0.14(+0.76%)
May 01, 2014	18.98	18.98	18.01	18.32	436,181	-0.56(-2.97%)
Apr 30, 2014	18.90	18.98	18.33	18.88	355,850	+0.01(+0.05%)
Apr 29, 2014	18.69	19.23	18.46	18.87	322,236	+0.26(+1.40%)
Apr 28, 2014	18.66	19.35	18.01	18.61	597,539	-0.05(-0.27%)
Apr 25, 2014	19.42	19.60	18.61	18.66	579,960	-0.97(-4.94%)
Apr 24, 2014	20.22	20.22	19.08	19.63	511,815	-0.53(-2.63%)
Apr 23, 2014	21.26	21.29	19.61	20.16	923,070	-0.94(-4.45%)
Apr 22, 2014	19.71	21.40	19.59	21.10	1,413,633	+1.45(+7.38%)
Apr 21, 2014	19.44	19.89	19.07	19.65	348,622	+0.38(+1.97%)
Apr 17, 2014	19.93	19.27	19.27	19.27	581,200	-0.35(-1.78%)
Apr 16, 2014	19.73	19.74	18.68	19.62	885,465	+0.13(+0.67%)
Apr 15, 2014	20.33	20.62	18.00	19.49	1,484,317	-0.82(-4.04%)
Apr 14, 2014	21.55	21.87	20.00	20.31	562,351	-1.13(-5.27%)
Apr 11, 2014	21.45	22.69	20.85	21.44	845,103	-0.31(-1.43%)
Apr 10, 2014	23.78	23.85	21.47	21.75	704,686	-2.15(-9.00%)
Apr 09, 2014	23.89	24.20	23.14	23.90	575,380	+0.23(+0.97%)
Apr 08, 2014	22.25	23.99	21.77	23.67	1,075,779	+1.24(+5.53%)
Apr 07, 2014	23.06	23.14	20.99	22.43	1,892,569	-1.04(-4.43%)
Apr 04, 2014	24.77	25.00	22.62	23.47	1,067,442	-1.08(-4.40%)
Apr 03, 2014	25.21	25.45	24.09	24.55	993,877	-0.55(-2.19%)
Apr 02, 2014	25.60	25.91	24.84	25.10	726,164	-0.44(-1.72%)

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.