Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	23.94	24.25	23.73	23.85	42,277	-0.15(-0.64%)
Jun 27, 2014	23.79	24.20	23.79	24.00	144,951	+0.01(+0.03%)
Jun 26, 2014	24.00	24.05	23.66	24.00	37,797	+0.06(+0.26%)
Jun 25, 2014	23.89	24.10	23.52	23.94	80,630	+0.01(+0.03%)
Jun 24, 2014	24.05	24.33	23.90	23.93	38,820	-0.08(-0.35%)
Jun 23, 2014	24.28	24.28	23.93	24.01	51,589	-0.13(-0.52%)
Jun 20, 2014	24.48	24.48	24.05	24.14	158,784	-0.20(-0.80%)
Jun 19, 2014	24.58	24.58	24.33	24.33	32,212	-0.27(-1.10%)
Jun 18, 2014	24.55	24.66	24.21	24.60	48,896	+0.15(+0.60%)
Jun 17, 2014	24.20	24.67	24.08	24.46	53,145	+0.26(+1.09%)
Jun 16, 2014	24.29	24.52	24.03	24.19	21,750	-0.17(-0.72%)
Jun 13, 2014	24.74	24.74	24.28	24.37	26,349	-0.20(-0.82%)
Jun 12, 2014	24.51	24.70	24.35	24.57	34,785	-0.05(-0.18%)
Jun 11, 2014	24.97	25.32	24.43	24.61	53,914	-0.37(-1.46%)
Jun 10, 2014	25.11	25.52	24.75	24.98	39,552	+0.03(+0.14%)
Jun 06, 2014	24.72	25.02	24.68	24.95	66,077	+0.39(+1.58%)
Jun 05, 2014	23.67	24.70	23.59	24.56	65,029	+0.98(+4.16%)
Jun 04, 2014	23.68	23.95	23.47	23.58	64,560	-0.17(-0.73%)
Jun 03, 2014	23.74	24.30	23.58	23.75	73,724	-0.11(-0.46%)
Jun 02, 2014	23.87	24.20	23.55	23.86	81,625	+0.13(+0.55%)
May 30, 2014	23.85	24.07	23.60	23.73	55,853	-0.01(-0.03%)
May 29, 2014	23.88	24.14	23.65	23.74	54,822	-0.06(-0.23%)
May 28, 2014	23.72	24.02	23.18	23.79	60,010	+0.00(+0.00%)
May 27, 2014	23.11	23.91	23.11	23.79	67,707	+0.72(+3.12%)
May 23, 2014	22.98	23.07	23.07	23.07	131,903	+0.18(+0.78%)
May 22, 2014	22.88	23.08	22.62	22.89	44,348	+0.10(+0.42%)
May 21, 2014	22.89	23.17	22.60	22.80	63,214	+0.07(+0.30%)
May 20, 2014	22.95	22.95	22.52	22.73	92,124	-0.32(-1.39%)
May 19, 2014	22.82	23.30	22.82	23.05	70,123	+0.15(+0.65%)
May 16, 2014	22.67	22.97	22.65	22.90	86,955	+0.16(+0.70%)
May 15, 2014	22.81	22.83	22.46	22.74	70,055	-0.08(-0.36%)
May 14, 2014	23.06	23.09	22.72	22.82	223,392	-0.35(-1.49%)
May 13, 2014	23.42	23.64	23.07	23.17	174,000	-0.23(-0.99%)
May 12, 2014	23.08	23.52	23.04	23.40	141,441	+0.33(+1.42%)
May 09, 2014	22.65	23.22	22.65	23.07	115,859	+0.26(+1.16%)
May 08, 2014	23.12	23.26	22.75	22.81	106,042	-0.25(-1.09%)
May 07, 2014	22.72	23.24	22.47	23.06	103,826	+0.46(+2.03%)
May 06, 2014	22.96	23.06	22.53	22.60	78,918	-0.37(-1.61%)
May 05, 2014	23.03	23.12	22.80	22.97	112,720	-0.19(-0.84%)
May 02, 2014	23.20	23.51	23.00	23.17	97,182	+0.08(+0.35%)
May 01, 2014	23.10	23.25	22.69	23.09	132,446	-0.09(-0.38%)
Apr 30, 2014	22.86	23.24	22.35	23.17	90,254	+0.31(+1.35%)
Apr 29, 2014	23.39	23.43	22.82	22.87	102,347	-0.35(-1.52%)
Apr 28, 2014	23.51	23.82	23.11	23.22	66,017	-0.21(-0.89%)
Apr 25, 2014	23.60	23.67	23.29	23.43	101,712	-0.21(-0.88%)
Apr 24, 2014	24.00	24.03	23.60	23.63	82,271	-0.27(-1.13%)
Apr 23, 2014	23.97	24.22	23.87	23.90	56,924	-0.06(-0.24%)
Apr 22, 2014	23.79	24.22	23.64	23.96	69,840	+0.18(+0.77%)
Apr 21, 2014	23.73	23.95	23.66	23.78	80,649	+0.02(+0.08%)
Apr 17, 2014	23.89	23.76	23.76	23.76	202,845	-0.28(-1.15%)
Apr 16, 2014	24.84	25.02	23.83	24.04	117,658	-0.80(-3.24%)
Apr 15, 2014	24.74	25.04	24.26	24.84	106,335	+0.11(+0.46%)
Apr 14, 2014	24.90	25.04	24.51	24.73	55,843	+0.00(+0.00%)
Apr 11, 2014	24.80	24.95	24.59	24.73	74,928	-0.26(-1.06%)
Apr 10, 2014	25.34	25.34	24.69	24.99	83,895	-0.30(-1.19%)
Apr 09, 2014	25.69	25.77	25.12	25.29	60,139	-0.24(-0.94%)
Apr 08, 2014	25.48	25.89	25.38	25.53	99,971	+0.01(+0.02%)
Apr 07, 2014	25.51	25.73	25.14	25.53	110,664	-0.01(-0.02%)
Apr 04, 2014	26.53	26.53	25.46	25.53	106,286	-0.78(-2.96%)
Apr 03, 2014	26.44	26.54	26.07	26.31	147,273	-0.04(-0.14%)
Apr 02, 2014	26.54	26.69	26.14	26.35	159,762	-0.07(-0.26%)

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.