Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	19.09	19.28	19.07	19.12	4,605,736	+0.05(+0.29%)
Jun 27, 2014	18.87	19.15	18.81	19.07	8,800,306	+0.18(+0.95%)
Jun 26, 2014	18.86	18.97	18.73	18.89	5,492,955	+0.08(+0.41%)
Jun 25, 2014	18.77	18.94	18.68	18.81	8,320,534	+0.01(+0.04%)
Jun 24, 2014	19.06	19.13	18.76	18.80	9,096,651	-0.23(-1.23%)
Jun 23, 2014	18.91	19.12	18.85	19.04	5,775,923	+0.13(+0.70%)
Jun 20, 2014	18.87	19.01	18.76	18.91	16,978,354	+0.04(+0.21%)
Jun 19, 2014	19.55	19.57	18.86	18.87	18,245,404	-0.81(-4.12%)
Jun 18, 2014	19.63	19.71	19.42	19.68	4,624,798	+0.05(+0.24%)
Jun 17, 2014	19.37	19.75	19.36	19.63	6,008,445	+0.20(+1.04%)
Jun 16, 2014	19.19	19.58	19.13	19.43	7,253,934	+0.26(+1.38%)
Jun 13, 2014	19.13	19.21	19.01	19.16	7,997,948	-0.03(-0.16%)
Jun 12, 2014	19.19	19.32	19.05	19.19	5,736,761	-0.02(-0.12%)
Jun 11, 2014	19.26	19.33	19.18	19.22	4,888,818	-0.05(-0.28%)
Jun 10, 2014	19.25	19.39	19.19	19.27	5,693,369	-0.12(-0.64%)
Jun 06, 2014	19.41	19.52	19.36	19.40	5,562,406	+0.07(+0.36%)
Jun 05, 2014	19.48	19.48	19.13	19.33	6,935,437	+0.09(+0.49%)
Jun 04, 2014	19.07	19.33	19.03	19.23	7,238,339	+0.12(+0.65%)
Jun 03, 2014	19.04	19.23	19.02	19.11	8,077,731	+0.02(+0.08%)
Jun 02, 2014	19.09	19.17	18.83	19.09	12,968,151	+0.03(+0.16%)
May 30, 2014	19.83	19.84	19.01	19.06	13,349,768	-0.77(-3.89%)
May 29, 2014	19.79	20.03	19.79	19.83	9,079,862	+0.17(+0.87%)
May 28, 2014	19.55	19.82	19.51	19.66	11,710,031	+0.16(+0.84%)
May 27, 2014	19.40	19.67	19.37	19.50	9,698,103	+0.19(+0.97%)
May 23, 2014	19.29	19.31	19.31	19.31	7,265,482	-0.01(-0.07%)
May 22, 2014	19.16	19.35	19.14	19.32	2,825,500	+0.16(+0.84%)
May 21, 2014	19.01	19.23	18.93	19.16	8,654,731	+0.22(+1.15%)
May 20, 2014	19.17	19.26	18.94	18.94	10,334,399	-0.24(-1.26%)
May 19, 2014	18.99	19.37	18.99	19.19	8,840,227	+0.16(+0.86%)
May 16, 2014	19.27	19.29	18.94	19.02	10,075,754	-0.23(-1.21%)
May 15, 2014	19.46	19.57	19.07	19.26	8,539,013	+0.08(+0.41%)
May 14, 2014	19.36	19.52	19.06	19.18	10,224,566	-0.20(-1.05%)
May 13, 2014	19.33	19.44	19.22	19.38	7,264,563	+0.07(+0.36%)
May 12, 2014	19.28	19.58	19.26	19.31	5,257,276	+0.14(+0.73%)
May 09, 2014	19.19	19.23	18.90	19.17	5,080,670	-0.03(-0.16%)
May 08, 2014	19.22	19.60	19.12	19.20	6,036,109	-0.02(-0.12%)
May 07, 2014	19.16	19.25	18.91	19.23	6,359,040	+0.05(+0.28%)
May 06, 2014	19.27	19.42	19.13	19.17	5,236,356	-0.16(-0.81%)
May 05, 2014	19.20	19.40	19.12	19.33	4,890,986	+0.04(+0.20%)
May 02, 2014	19.41	19.58	19.28	19.29	6,552,499	-0.12(-0.64%)
May 01, 2014	19.28	19.67	19.23	19.41	7,479,988	+0.17(+0.89%)
Apr 30, 2014	18.92	19.29	18.87	19.24	8,152,692	+0.32(+1.69%)
Apr 29, 2014	18.78	19.06	18.78	18.92	8,339,332	+0.19(+1.04%)
Apr 28, 2014	19.18	19.26	18.55	18.73	13,164,506	-0.35(-1.84%)
Apr 25, 2014	19.58	19.61	19.08	19.08	10,146,516	-0.59(-3.01%)
Apr 24, 2014	19.63	19.81	19.19	19.67	15,433,431	+0.30(+1.53%)
Apr 23, 2014	19.79	19.80	19.05	19.37	23,399,028	-0.80(-3.98%)
Apr 22, 2014	19.93	20.36	19.77	20.18	12,354,519	+0.37(+1.85%)
Apr 21, 2014	19.56	19.95	19.50	19.81	6,705,517	+0.19(+0.99%)
Apr 17, 2014	19.50	19.61	19.61	19.61	12,366,295	+0.09(+0.48%)
Apr 16, 2014	19.48	19.87	19.37	19.52	10,171,538	+0.12(+0.64%)
Apr 15, 2014	19.33	19.44	18.84	19.40	9,218,616	+0.16(+0.81%)
Apr 14, 2014	19.07	19.38	18.87	19.24	10,179,024	+0.31(+1.65%)
Apr 11, 2014	19.33	19.51	18.92	18.93	11,456,443	-0.44(-2.25%)
Apr 10, 2014	19.86	19.86	19.36	19.37	9,812,308	-0.36(-1.82%)
Apr 09, 2014	19.77	19.86	19.44	19.72	10,951,417	+0.05(+0.24%)
Apr 08, 2014	19.74	19.89	19.50	19.68	10,554,923	-0.06(-0.32%)
Apr 07, 2014	20.07	20.10	19.63	19.74	10,859,877	-0.44(-2.20%)
Apr 04, 2014	20.92	20.95	20.12	20.18	9,577,163	-0.70(-3.36%)
Apr 03, 2014	20.51	20.95	20.48	20.88	8,087,351	+0.35(+1.71%)
Apr 02, 2014	20.60	20.72	20.46	20.53	4,888,671	-0.06(-0.30%)

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.