Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	21.64	21.72	21.48	21.66	952,057	+0.02(+0.11%)
Jun 27, 2014	21.44	21.65	21.42	21.64	2,514,906	+0.15(+0.72%)
Jun 26, 2014	21.49	21.58	21.29	21.48	1,057,093	-0.01(-0.03%)
Jun 25, 2014	21.51	21.54	21.40	21.49	1,045,879	+0.05(+0.22%)
Jun 24, 2014	21.48	21.54	21.40	21.44	1,091,793	-0.05(-0.22%)
Jun 23, 2014	21.45	21.53	21.37	21.49	1,191,373	+0.02(+0.08%)
Jun 20, 2014	21.35	21.49	21.30	21.47	1,743,168	+0.22(+1.04%)
Jun 19, 2014	21.37	21.40	21.23	21.25	1,326,984	-0.07(-0.34%)
Jun 18, 2014	21.27	21.37	21.13	21.32	922,260	+0.08(+0.36%)
Jun 17, 2014	21.02	21.35	21.01	21.24	997,929	+0.13(+0.62%)
Jun 16, 2014	21.05	21.14	21.05	21.11	865,382	+0.02(+0.08%)
Jun 13, 2014	21.05	21.15	21.00	21.09	909,271	+0.05(+0.23%)
Jun 12, 2014	20.96	21.11	20.92	21.05	1,081,149	+0.05(+0.23%)
Jun 11, 2014	21.05	21.08	20.94	21.00	1,015,096	-0.08(-0.37%)
Jun 10, 2014	21.01	21.10	20.92	21.08	1,016,375	+0.24(+1.17%)
Jun 06, 2014	20.73	20.89	20.66	20.83	1,036,324	+0.15(+0.72%)
Jun 05, 2014	20.56	20.73	20.44	20.68	1,131,348	+0.11(+0.55%)
Jun 04, 2014	20.49	20.61	20.30	20.57	3,467,493	+0.08(+0.41%)
Jun 03, 2014	20.83	20.97	20.48	20.49	5,663,760	-0.47(-2.25%)
Jun 02, 2014	20.89	20.98	20.84	20.96	928,553	+0.29(+1.41%)
May 30, 2014	20.76	20.78	20.62	20.67	1,368,655	-0.09(-0.43%)
May 29, 2014	20.99	21.06	20.66	20.76	1,244,919	-0.15(-0.71%)
May 28, 2014	21.03	21.04	20.83	20.90	1,532,058	-0.08(-0.40%)
May 27, 2014	21.05	21.15	20.91	20.99	843,181	+0.04(+0.20%)
May 23, 2014	20.94	20.95	20.95	20.95	721,798	-0.04(-0.20%)
May 22, 2014	20.98	21.03	20.83	20.99	420,924	-0.05(-0.25%)
May 21, 2014	20.67	21.06	20.67	21.04	1,101,392	+0.38(+1.85%)
May 20, 2014	21.07	21.17	20.65	20.66	1,377,815	-0.12(-0.59%)
May 19, 2014	20.75	20.82	20.71	20.78	804,233	-0.03(-0.14%)
May 16, 2014	20.79	20.85	20.58	20.81	756,645	-0.02(-0.08%)
May 15, 2014	21.09	21.17	20.75	20.83	1,058,944	-0.26(-1.24%)
May 14, 2014	20.99	21.12	20.97	21.09	1,327,580	+0.11(+0.53%)
May 13, 2014	20.94	21.03	20.87	20.98	999,977	+0.05(+0.22%)
May 12, 2014	20.81	20.96	20.69	20.93	1,391,383	+0.25(+1.21%)
May 09, 2014	20.54	20.75	20.54	20.68	1,550,389	+0.05(+0.25%)
May 08, 2014	20.63	20.68	20.57	20.63	917,351	+0.02(+0.08%)
May 07, 2014	20.53	20.65	20.46	20.61	1,880,415	+0.07(+0.34%)
May 06, 2014	20.58	20.60	20.43	20.54	1,873,024	+0.05(+0.26%)
May 05, 2014	20.68	20.68	20.43	20.49	1,674,584	-0.25(-1.20%)
May 02, 2014	20.78	20.89	20.70	20.74	1,195,304	-0.06(-0.31%)
May 01, 2014	21.02	21.16	20.74	20.81	1,710,092	-0.21(-1.02%)
Apr 30, 2014	20.42	21.24	20.37	21.02	2,356,591	+0.78(+3.88%)
Apr 29, 2014	20.24	20.43	20.20	20.24	2,221,140	+0.10(+0.52%)
Apr 28, 2014	20.11	20.24	19.98	20.13	1,251,976	+0.03(+0.17%)
Apr 25, 2014	19.86	20.16	19.81	20.10	898,659	+0.10(+0.52%)
Apr 24, 2014	20.06	20.06	19.86	19.99	735,243	+0.00(+0.00%)
Apr 23, 2014	20.14	20.14	19.99	19.99	915,912	-0.16(-0.81%)
Apr 22, 2014	20.32	20.32	20.13	20.15	1,000,421	-0.08(-0.37%)
Apr 21, 2014	20.22	20.30	20.16	20.23	576,404	+0.00(+0.00%)
Apr 17, 2014	20.22	20.23	20.23	20.23	861,631	+0.05(+0.26%)
Apr 16, 2014	20.02	20.21	20.02	20.18	1,635,051	+0.24(+1.19%)
Apr 15, 2014	19.82	19.98	19.77	19.94	1,324,783	+0.05(+0.26%)
Apr 14, 2014	19.84	19.96	19.73	19.89	1,414,326	+0.19(+0.94%)
Apr 11, 2014	20.02	20.10	19.67	19.70	1,571,334	-0.44(-2.19%)
Apr 10, 2014	20.33	20.47	20.14	20.14	1,593,415	-0.24(-1.20%)
Apr 09, 2014	20.42	20.43	20.18	20.39	1,260,877	+0.00(+0.00%)
Apr 08, 2014	20.38	20.42	20.27	20.39	1,003,311	+0.09(+0.43%)
Apr 07, 2014	20.31	20.42	20.27	20.30	2,023,284	-0.12(-0.57%)
Apr 04, 2014	20.51	20.52	20.38	20.42	2,111,628	+0.05(+0.26%)
Apr 03, 2014	20.31	20.50	20.29	20.36	2,216,353	+0.08(+0.37%)
Apr 02, 2014	20.15	20.32	20.08	20.29	1,421,790	+0.13(+0.63%)

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.