Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014		24.36	24.36	24.36	0	+0.49(+2.05%)
Jun 27, 2014	23.70	24.10	23.62	23.87	837,612	+0.17(+0.72%)
Jun 26, 2014	23.65	23.78	23.55	23.70	1,647,103	+0.07(+0.30%)
Jun 25, 2014	23.94	24.20	23.57	23.63	1,716,224	-0.31(-1.29%)
Jun 24, 2014	24.50	24.60	23.87	23.94	2,035,036	-0.50(-2.05%)
Jun 23, 2014	24.34	24.54	24.14	24.44	2,229,953	+0.32(+1.33%)
Jun 20, 2014	24.31	24.31	23.97	24.12	2,199,031	-0.18(-0.74%)
Jun 19, 2014	24.00	24.49	23.96	24.30	1,402,201	+0.32(+1.33%)
Jun 18, 2014	23.27	23.99	23.21	23.98	1,447,653	+0.71(+3.05%)
Jun 17, 2014	23.18	23.31	23.08	23.27	1,020,920	+0.07(+0.30%)
Jun 16, 2014	23.27	23.47	23.19	23.20	1,118,154	-0.09(-0.39%)
Jun 13, 2014	23.18	23.38	23.11	23.29	707,194	+0.10(+0.43%)
Jun 12, 2014	23.39	23.39	23.03	23.19	1,257,419	-0.58(-2.44%)
Jun 11, 2014	23.73	23.77	23.60	23.77	2,318,155	+0.00(+0.00%)
Jun 10, 2014	23.56	23.80	23.55	23.77	1,572,365	+0.13(+0.55%)
Jun 06, 2014	24.15	24.17	23.51	23.64	1,409,649	-0.43(-1.79%)
Jun 05, 2014	23.97	24.17	23.84	24.07	1,673,128	+0.24(+1.01%)
Jun 04, 2014	24.02	24.06	23.66	23.83	1,876,384	-0.36(-1.49%)
Jun 03, 2014	24.39	24.39	24.12	24.19	3,742,731	-0.31(-1.27%)
Jun 02, 2014	24.50	24.58	24.33	24.50	2,718,672	+0.33(+1.37%)
May 30, 2014	24.38	24.53	23.98	24.17	3,850,959	-0.37(-1.51%)
May 29, 2014	24.64	24.66	24.38	24.54	797,198	-0.04(-0.16%)
May 28, 2014	25.12	25.12	24.56	24.58	943,240	-0.66(-2.61%)
May 27, 2014	25.40	25.47	25.03	25.24	2,913,670	-0.22(-0.86%)
May 26, 2014	25.36	25.78	25.36	25.46	451,080	+0.10(+0.39%)
May 23, 2014	24.93	25.38	24.87	25.36	888,180	+0.32(+1.28%)
May 22, 2014	24.86	25.08	24.75	25.04	535,664	+0.33(+1.34%)
May 21, 2014	24.69	24.80	24.47	24.71	633,052	+0.19(+0.77%)
May 20, 2014	25.00	25.00	24.36	24.52	977,768	-0.11(-0.45%)
May 16, 2014	24.63	24.63	24.63	24.63	0	-0.28(-1.12%)
May 15, 2014	25.38	25.41	24.80	24.91	1,197,959	-0.38(-1.50%)
May 14, 2014	25.54	25.89	25.19	25.29	1,097,384	-0.27(-1.06%)
May 13, 2014	25.44	25.65	25.10	25.56	3,220,278	+0.17(+0.67%)
May 12, 2014	24.84	25.44	24.80	25.39	1,574,289	+1.01(+4.14%)
May 09, 2014	24.58	24.64	24.29	24.38	842,409	-0.05(-0.20%)
May 08, 2014	24.26	24.65	24.21	24.43	1,065,771	+0.15(+0.62%)
May 07, 2014	24.77	24.77	24.23	24.28	1,214,559	-0.33(-1.34%)
May 06, 2014	24.70	24.79	24.49	24.61	1,064,733	-0.13(-0.53%)
May 05, 2014	25.29	25.29	24.60	24.74	1,574,575	-0.69(-2.71%)
May 02, 2014	25.52	25.66	25.22	25.43	1,088,608	-0.10(-0.39%)
May 01, 2014	24.90	25.92	24.82	25.53	1,391,824	+0.55(+2.20%)
Apr 30, 2014	24.51	25.03	24.51	24.98	1,102,657	+0.38(+1.54%)
Apr 29, 2014	24.30	24.67	24.08	24.60	1,388,427	+0.34(+1.40%)
Apr 28, 2014	24.71	24.82	24.19	24.26	1,003,731	-0.56(-2.26%)
Apr 25, 2014	24.65	25.00	24.51	24.82	1,513,045	+0.05(+0.20%)
Apr 24, 2014	24.94	25.08	24.70	24.77	1,272,601	+0.10(+0.41%)
Apr 23, 2014	24.32	24.81	24.31	24.67	1,373,538	+0.09(+0.37%)
Apr 22, 2014	23.60	24.60	23.60	24.58	1,470,340	+0.57(+2.37%)
Apr 21, 2014	24.35	24.39	23.87	24.01	1,003,689	-0.30(-1.23%)
Apr 17, 2014		24.31	24.31	24.31	0	-0.09(-0.37%)
Apr 16, 2014	24.70	24.80	24.28	24.40	1,216,912	+0.01(+0.04%)
Apr 15, 2014	24.67	25.00	23.96	24.39	2,247,085	-0.57(-2.28%)
Apr 14, 2014	24.78	25.30	24.67	24.96	1,792,240	+0.32(+1.30%)
Apr 11, 2014	24.64	25.05	24.50	24.64	1,185,417	-0.11(-0.44%)
Apr 10, 2014	25.16	25.28	24.67	24.75	0	-0.54(-2.14%)
Apr 09, 2014	25.70	25.77	25.10	25.29	0	-0.33(-1.29%)
Apr 08, 2014	24.83	26.11	24.77	25.62	2,881,609	+0.90(+3.64%)
Apr 07, 2014	24.50	24.93	24.42	24.72	1,324,400	+0.28(+1.15%)
Apr 04, 2014	24.45	24.85	24.33	24.44	1,289,205	+0.12(+0.49%)
Apr 03, 2014	24.19	24.41	23.95	24.32	1,447,214	+0.02(+0.08%)
Apr 02, 2014	24.09	24.43	24.02	24.30	1,691,881	+0.22(+0.91%)

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.