Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	23.31	23.79	23.25	23.47	208,614	+0.03(+0.14%)
Jun 27, 2014	22.93	23.49	22.93	23.43	685,486	+0.38(+1.64%)
Jun 26, 2014	23.02	23.25	22.91	23.06	89,044	-0.07(-0.28%)
Jun 25, 2014	23.15	23.28	22.75	23.12	115,855	-0.15(-0.63%)
Jun 24, 2014	23.28	23.61	23.18	23.27	120,729	-0.02(-0.11%)
Jun 23, 2014	23.63	23.84	23.19	23.29	71,130	-0.35(-1.49%)
Jun 20, 2014	23.89	24.11	23.49	23.65	194,601	-0.15(-0.62%)
Jun 19, 2014	23.16	24.02	23.15	23.79	261,691	+0.60(+2.58%)
Jun 18, 2014	23.27	23.28	22.84	23.20	155,509	-0.19(-0.81%)
Jun 17, 2014	23.28	23.66	23.25	23.38	118,526	-0.02(-0.07%)
Jun 16, 2014	23.83	23.83	23.26	23.40	107,345	-0.35(-1.48%)
Jun 13, 2014	23.50	23.94	23.27	23.75	62,283	+0.25(+1.05%)
Jun 12, 2014	23.74	23.74	23.21	23.51	65,145	-0.11(-0.45%)
Jun 11, 2014	23.95	24.07	23.49	23.61	122,457	-0.34(-1.44%)
Jun 10, 2014	24.04	24.14	23.70	23.96	250,561	-0.14(-0.58%)
Jun 06, 2014	24.18	24.18	24.09	24.10	75,047	+0.10(+0.41%)
Jun 05, 2014	23.68	24.16	23.59	24.00	149,983	+0.44(+1.88%)
Jun 04, 2014	23.36	23.67	23.36	23.56	99,101	+0.02(+0.07%)
Jun 03, 2014	23.81	24.02	23.37	23.54	93,995	-0.28(-1.17%)
Jun 02, 2014	23.83	24.03	23.46	23.82	94,332	-0.03(-0.14%)
May 30, 2014	23.74	24.12	23.49	23.85	1,680,448	+0.00(+0.00%)
May 29, 2014	24.10	24.13	23.37	23.85	124,533	-0.12(-0.51%)
May 28, 2014	24.25	24.36	23.83	23.97	188,180	-0.20(-0.85%)
May 27, 2014	24.33	24.57	24.05	24.18	124,547	-0.01(-0.03%)
May 23, 2014	24.15	24.19	24.19	24.19	59,172	+0.04(+0.17%)
May 22, 2014	23.49	24.19	23.34	24.15	63,967	+0.64(+2.72%)
May 21, 2014	24.26	24.34	23.41	23.51	91,700	-0.71(-2.94%)
May 20, 2014	24.17	24.27	23.95	24.22	169,990	+0.06(+0.24%)
May 19, 2014	23.74	24.18	23.74	24.16	122,074	+0.25(+1.03%)
May 16, 2014	23.83	24.07	23.33	23.92	148,705	+0.20(+0.83%)
May 15, 2014	23.53	23.77	23.20	23.72	232,081	+0.28(+1.19%)
May 14, 2014	23.50	23.73	23.17	23.44	169,311	-0.04(-0.17%)
May 13, 2014	23.18	23.75	23.18	23.48	191,696	+0.25(+1.06%)
May 12, 2014	23.39	23.97	22.83	23.24	222,273	-0.04(-0.18%)
May 09, 2014	23.04	23.43	23.04	23.28	168,286	+0.11(+0.50%)
May 08, 2014	23.02	23.49	23.02	23.16	92,606	+0.21(+0.93%)
May 07, 2014	22.52	23.04	22.52	22.95	92,944	+0.49(+2.19%)
May 06, 2014	22.35	22.65	22.20	22.46	103,374	+0.07(+0.33%)
May 05, 2014	22.26	22.49	22.02	22.38	108,997	-0.10(-0.44%)
May 02, 2014	22.27	22.71	22.18	22.48	105,216	+0.23(+1.03%)
May 01, 2014	22.40	22.40	21.72	22.25	137,823	-0.08(-0.37%)
Apr 30, 2014	21.97	22.83	21.85	22.34	238,394	+0.48(+2.17%)
Apr 29, 2014	21.87	22.34	21.52	21.86	80,837	+0.16(+0.76%)
Apr 28, 2014	22.09	22.30	21.45	21.70	230,244	-0.27(-1.23%)
Apr 25, 2014	21.85	22.29	21.78	21.97	87,905	+0.03(+0.15%)
Apr 24, 2014	21.74	22.08	21.43	21.93	175,650	+0.25(+1.13%)
Apr 23, 2014	21.27	21.94	21.14	21.69	163,748	+0.32(+1.50%)
Apr 22, 2014	20.97	21.54	20.77	21.37	110,274	+0.53(+2.56%)
Apr 21, 2014	20.47	21.05	20.27	20.84	31,080	+0.33(+1.60%)
Apr 17, 2014	20.55	20.51	20.51	20.51	56,366	-0.12(-0.60%)
Apr 16, 2014	19.65	20.79	19.43	20.63	55,141	+1.15(+5.89%)
Apr 15, 2014	19.59	19.59	19.28	19.48	64,996	-0.10(-0.50%)
Apr 14, 2014	20.40	20.40	19.38	19.58	102,289	-0.61(-3.04%)
Apr 11, 2014	20.01	20.50	20.01	20.20	59,641	-0.02(-0.12%)
Apr 10, 2014	20.61	20.66	20.07	20.22	60,350	-0.36(-1.75%)
Apr 09, 2014	20.62	20.74	20.47	20.58	41,142	+0.09(+0.44%)
Apr 08, 2014	20.74	20.75	20.41	20.49	44,842	-0.06(-0.28%)
Apr 07, 2014	20.60	20.74	20.37	20.55	66,147	-0.05(-0.24%)
Apr 04, 2014	21.29	21.30	20.34	20.60	70,452	-0.48(-2.26%)
Apr 03, 2014	21.46	21.46	20.81	21.07	26,973	-0.35(-1.64%)
Apr 02, 2014	21.39	21.50	21.24	21.43	53,244	+0.05(+0.23%)

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.