Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	31.45	31.76	31.05	31.13	1,062,067	-0.20(-0.63%)
Jun 27, 2014	30.90	31.41	30.83	31.33	817,206	+0.30(+0.97%)
Jun 26, 2014	31.43	31.52	31.01	31.03	790,484	-0.25(-0.81%)
Jun 25, 2014	30.33	31.29	30.30	31.28	798,942	+0.78(+2.56%)
Jun 24, 2014	31.00	31.73	30.44	30.50	1,213,543	-0.48(-1.55%)
Jun 23, 2014	32.26	32.35	30.69	30.98	2,505,730	-0.23(-0.72%)
Jun 20, 2014	29.09	31.35	29.03	31.20	3,846,680	+2.10(+7.23%)
Jun 19, 2014	29.03	29.35	28.75	29.10	655,100	+0.23(+0.78%)
Jun 18, 2014	28.89	29.03	28.46	28.87	1,254,140	+0.00(+0.00%)
Jun 17, 2014	28.42	29.05	28.22	28.87	698,533	+0.36(+1.25%)
Jun 16, 2014	28.45	28.74	28.21	28.52	531,077	+0.07(+0.23%)
Jun 13, 2014	28.46	28.61	27.98	28.45	595,286	+0.00(+0.00%)
Jun 12, 2014	28.93	29.00	28.24	28.45	746,014	-0.49(-1.69%)
Jun 11, 2014	29.27	29.33	28.83	28.94	697,596	-0.39(-1.31%)
Jun 10, 2014	29.48	29.62	28.81	29.33	724,510	+0.08(+0.29%)
Jun 06, 2014	28.66	29.45	28.66	29.24	888,197	+0.58(+2.03%)
Jun 05, 2014	28.31	28.66	27.92	28.66	905,172	+0.70(+2.49%)
Jun 04, 2014	27.82	28.22	27.67	27.96	967,368	+0.11(+0.40%)
Jun 03, 2014	27.84	27.93	27.60	27.85	748,296	-0.15(-0.54%)
Jun 02, 2014	27.46	28.01	26.70	28.00	1,325,092	+0.70(+2.58%)
May 30, 2014	27.58	27.62	27.02	27.30	702,318	-0.23(-0.82%)
May 29, 2014	27.22	27.58	27.00	27.52	1,139,322	+0.44(+1.63%)
May 28, 2014	27.34	27.34	26.87	27.08	715,043	-0.26(-0.96%)
May 27, 2014	27.59	27.93	27.26	27.34	517,167	+0.08(+0.31%)
May 23, 2014	27.01	27.26	27.26	27.26	491,158	+0.13(+0.48%)
May 22, 2014	26.83	27.14	26.69	27.13	412,700	+0.34(+1.26%)
May 21, 2014	26.41	26.92	26.33	26.79	748,840	+0.39(+1.50%)
May 20, 2014	26.69	26.69	26.30	26.39	1,289,374	-0.29(-1.09%)
May 19, 2014	25.50	26.72	25.40	26.69	1,066,828	+1.06(+4.14%)
May 16, 2014	25.42	25.72	25.08	25.62	755,589	+0.15(+0.59%)
May 15, 2014	25.49	25.69	25.11	25.47	1,273,025	-0.04(-0.15%)
May 14, 2014	25.78	25.92	25.24	25.51	838,598	-0.33(-1.27%)
May 13, 2014	25.91	26.31	25.67	25.84	702,766	-0.06(-0.22%)
May 12, 2014	25.18	26.06	25.14	25.90	1,733,879	+0.79(+3.14%)
May 09, 2014	24.30	25.14	24.27	25.11	886,235	+0.67(+2.73%)
May 08, 2014	24.21	24.91	24.14	24.44	1,110,213	+0.23(+0.93%)
May 07, 2014	23.95	24.38	23.48	24.21	701,629	+0.25(+1.06%)
May 06, 2014	24.23	24.51	23.93	23.96	692,079	-0.45(-1.85%)
May 05, 2014	23.97	24.47	23.92	24.41	778,630	+0.19(+0.78%)
May 02, 2014	23.91	24.49	23.59	24.22	946,761	+0.31(+1.30%)
May 01, 2014	24.79	24.79	23.05	23.91	1,656,096	-0.87(-3.53%)
Apr 30, 2014	23.92	24.84	23.73	24.79	1,362,509	+0.87(+3.65%)
Apr 29, 2014	23.87	24.17	23.69	23.91	533,961	+0.05(+0.20%)
Apr 28, 2014	24.43	24.62	23.61	23.87	656,461	-0.52(-2.12%)
Apr 25, 2014	24.15	24.48	23.94	24.38	769,172	+0.06(+0.23%)
Apr 24, 2014	24.43	24.43	23.64	24.33	665,908	+0.06(+0.23%)
Apr 23, 2014	24.53	24.76	23.86	24.27	956,510	-0.22(-0.88%)
Apr 22, 2014	24.50	24.72	24.32	24.49	1,073,583	+0.01(+0.04%)
Apr 21, 2014	24.59	25.18	24.16	24.48	1,295,798	+0.22(+0.89%)
Apr 17, 2014	23.82	24.26	24.26	24.26	1,298,617	+0.44(+1.85%)
Apr 16, 2014	23.51	23.88	23.25	23.82	1,311,357	+0.57(+2.47%)
Apr 15, 2014	24.20	24.24	22.64	23.25	1,499,967	-0.93(-3.85%)
Apr 14, 2014	24.14	24.43	23.96	24.18	928,612	+0.28(+1.18%)
Apr 11, 2014	24.14	24.45	23.79	23.89	873,820	-0.53(-2.15%)
Apr 10, 2014	25.00	25.16	24.38	24.42	1,009,086	-0.54(-2.18%)
Apr 09, 2014	24.68	25.00	24.29	24.97	1,053,079	+0.29(+1.18%)
Apr 08, 2014	24.13	25.00	23.72	24.67	1,269,563	+0.54(+2.22%)
Apr 07, 2014	25.44	25.70	23.88	24.14	1,719,391	-1.59(-6.17%)
Apr 04, 2014	27.62	27.77	25.64	25.73	1,037,229	-1.74(-6.33%)
Apr 03, 2014	27.13	27.55	27.00	27.46	635,122	+0.37(+1.35%)
Apr 02, 2014	27.28	27.38	26.98	27.10	1,349,150	+0.01(+0.03%)

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.