Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	24.01	24.35	23.82	24.22	5,128,064	+0.35(+1.49%)
Jun 27, 2014	24.09	24.86	23.82	23.87	10,403,589	+0.03(+0.14%)
Jun 26, 2014	23.98	24.04	23.61	23.84	3,583,222	-0.13(-0.53%)
Jun 25, 2014	23.69	24.05	23.51	23.96	6,326,164	+0.86(+3.74%)
Jun 24, 2014	23.53	23.74	23.05	23.10	4,226,936	-0.44(-1.88%)
Jun 23, 2014	23.40	23.71	23.30	23.54	3,748,083	+0.14(+0.62%)
Jun 20, 2014	23.58	23.95	23.39	23.40	7,695,089	-0.19(-0.82%)
Jun 19, 2014	23.71	24.02	23.09	23.59	7,385,535	+0.04(+0.18%)
Jun 18, 2014	23.27	23.58	23.15	23.55	3,843,811	+0.31(+1.32%)
Jun 17, 2014	23.34	23.38	23.06	23.24	5,273,187	-0.17(-0.71%)
Jun 16, 2014	22.78	23.43	22.73	23.41	6,397,225	+0.87(+3.85%)
Jun 13, 2014	22.62	22.62	22.30	22.54	5,644,617	-0.08(-0.36%)
Jun 12, 2014	22.76	22.77	22.40	22.62	5,353,568	-0.14(-0.61%)
Jun 11, 2014	22.82	22.88	22.39	22.76	5,767,006	-0.13(-0.56%)
Jun 10, 2014	22.98	23.10	22.84	22.89	5,769,262	-0.06(-0.27%)
Jun 06, 2014	22.44	22.95	22.43	22.95	8,730,757	+0.72(+3.25%)
Jun 05, 2014	22.44	22.56	21.89	22.23	8,842,124	-0.01(-0.04%)
Jun 04, 2014	22.45	22.50	21.91	22.23	13,103,095	-0.35(-1.56%)
Jun 03, 2014	23.31	23.70	22.41	22.59	14,440,158	-1.37(-5.73%)
Jun 02, 2014	24.07	24.17	23.70	23.96	4,516,756	-0.01(-0.05%)
May 30, 2014	24.26	24.35	23.92	23.97	5,680,246	-0.26(-1.09%)
May 29, 2014	23.90	24.28	23.78	24.23	5,945,435	+0.40(+1.70%)
May 28, 2014	23.79	23.95	23.55	23.83	4,616,316	+0.11(+0.44%)
May 27, 2014	23.82	24.13	23.57	23.72	6,222,763	+0.17(+0.71%)
May 23, 2014	23.15	23.63	23.02	23.56	9,256,803	+0.45(+1.97%)
May 22, 2014	22.92	23.23	22.80	23.10	8,665,529	+0.33(+1.46%)
May 21, 2014	22.78	22.94	22.59	22.77	11,890,466	+0.18(+0.80%)
May 20, 2014	22.84	22.92	22.41	22.59	8,220,809	-0.24(-1.07%)
May 19, 2014	22.29	22.95	22.24	22.84	9,005,566	+0.37(+1.65%)
May 16, 2014	22.26	22.58	22.13	22.46	7,545,789	+0.21(+0.95%)
May 15, 2014	22.41	22.51	21.74	22.25	14,060,638	-0.23(-1.01%)
May 14, 2014	22.56	22.71	22.36	22.48	9,171,614	+0.01(+0.04%)
May 13, 2014	22.35	22.73	22.23	22.47	12,473,077	+0.20(+0.91%)
May 12, 2014	21.94	22.35	21.90	22.27	11,816,105	+0.57(+2.60%)
May 09, 2014	21.61	21.84	21.20	21.71	10,611,176	+0.01(+0.04%)
May 08, 2014	21.65	22.13	21.55	21.70	12,319,302	+0.04(+0.20%)
May 07, 2014	21.58	21.71	21.23	21.65	11,512,165	+0.14(+0.63%)
May 06, 2014	21.60	21.86	21.35	21.52	16,832,914	+0.14(+0.63%)
May 05, 2014	21.13	21.61	21.06	21.38	8,817,860	+0.25(+1.18%)
May 02, 2014	20.60	21.46	20.51	21.13	17,431,408	+0.55(+2.68%)
May 01, 2014	20.83	20.87	20.23	20.58	18,491,226	-0.21(-1.03%)
Apr 30, 2014	21.03	21.33	20.62	20.79	25,406,034	+0.71(+3.55%)
Apr 29, 2014	19.91	20.15	19.67	20.08	13,026,088	+0.24(+1.20%)
Apr 28, 2014	20.28	20.42	19.67	19.84	10,697,809	-0.41(-2.02%)
Apr 25, 2014	20.67	20.67	20.10	20.25	8,471,325	-0.54(-2.61%)
Apr 24, 2014	20.23	20.87	20.00	20.80	12,670,890	+0.74(+3.69%)
Apr 23, 2014	20.20	20.27	19.90	20.06	6,558,887	-0.14(-0.70%)
Apr 22, 2014	19.74	20.28	19.72	20.20	6,075,183	+0.48(+2.43%)
Apr 21, 2014	19.64	19.80	19.47	19.72	3,637,168	+0.10(+0.49%)
Apr 17, 2014	19.75	19.82	19.41	19.62	6,405,835	-0.12(-0.59%)
Apr 16, 2014	19.22	19.75	19.22	19.74	6,601,482	+0.60(+3.14%)
Apr 15, 2014	18.98	19.31	18.62	19.14	5,681,722	+0.16(+0.86%)
Apr 14, 2014	18.97	19.22	18.76	18.97	4,895,522	+0.24(+1.26%)
Apr 11, 2014	18.81	19.02	18.52	18.74	6,616,643	-0.33(-1.71%)
Apr 10, 2014	19.56	19.68	18.93	19.07	7,897,229	-0.49(-2.49%)
Apr 09, 2014	19.12	19.62	19.08	19.55	5,929,976	+0.61(+3.24%)
Apr 08, 2014	18.90	19.16	18.78	18.94	9,481,016	+0.02(+0.13%)
Apr 07, 2014	19.32	19.41	18.67	18.91	11,178,395	-0.54(-2.76%)
Apr 04, 2014	20.13	20.29	19.36	19.45	6,678,096	-0.50(-2.49%)
Apr 03, 2014	20.13	20.51	19.80	19.95	6,231,684	-0.29(-1.45%)
Apr 02, 2014	19.96	20.32	19.88	20.24	8,875,429	+0.30(+1.51%)

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.