Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	21.57	21.65	21.41	21.59	955,130	+0.02(+0.11%)
Jun 27, 2014	21.37	21.59	21.35	21.57	2,523,024	+0.15(+0.72%)
Jun 26, 2014	21.42	21.51	21.22	21.41	1,060,506	-0.01(-0.03%)
Jun 25, 2014	21.44	21.47	21.33	21.42	1,049,255	+0.05(+0.22%)
Jun 24, 2014	21.41	21.47	21.34	21.37	1,095,318	-0.05(-0.22%)
Jun 23, 2014	21.38	21.46	21.30	21.42	1,195,219	+0.02(+0.08%)
Jun 20, 2014	21.28	21.42	21.23	21.40	1,748,795	+0.22(+1.04%)
Jun 19, 2014	21.31	21.33	21.16	21.18	1,331,267	-0.07(-0.34%)
Jun 18, 2014	21.20	21.30	21.06	21.25	925,237	+0.08(+0.36%)
Jun 17, 2014	20.96	21.28	20.94	21.18	1,001,151	+0.13(+0.62%)
Jun 16, 2014	20.99	21.07	20.99	21.04	868,175	+0.02(+0.08%)
Jun 13, 2014	20.98	21.08	20.93	21.03	912,206	+0.05(+0.23%)
Jun 12, 2014	20.90	21.04	20.85	20.98	1,084,639	+0.05(+0.23%)
Jun 11, 2014	20.99	21.01	20.87	20.93	1,018,373	-0.08(-0.37%)
Jun 10, 2014	20.94	21.03	20.85	21.01	1,019,656	+0.24(+1.17%)
Jun 06, 2014	20.66	20.82	20.59	20.77	1,039,669	+0.15(+0.72%)
Jun 05, 2014	20.49	20.66	20.37	20.62	1,135,000	+0.11(+0.55%)
Jun 04, 2014	20.42	20.55	20.23	20.50	3,478,686	+0.08(+0.41%)
Jun 03, 2014	20.76	20.90	20.42	20.42	5,682,042	-0.47(-2.25%)
Jun 02, 2014	20.82	20.91	20.78	20.89	931,550	+0.29(+1.41%)
May 30, 2014	20.69	20.71	20.56	20.60	1,373,073	-0.09(-0.43%)
May 29, 2014	20.93	20.99	20.59	20.69	1,248,937	-0.15(-0.71%)
May 28, 2014	20.96	20.97	20.77	20.84	1,537,004	-0.08(-0.40%)
May 27, 2014	20.99	21.08	20.84	20.92	845,903	+0.04(+0.20%)
May 23, 2014	20.87	20.88	20.88	20.88	724,128	-0.04(-0.20%)
May 22, 2014	20.91	20.96	20.76	20.92	422,282	-0.05(-0.25%)
May 21, 2014	20.61	20.99	20.61	20.97	1,104,947	+0.38(+1.85%)
May 20, 2014	21.00	21.10	20.58	20.59	1,382,263	-0.12(-0.59%)
May 19, 2014	20.68	20.76	20.64	20.72	806,828	-0.03(-0.14%)
May 16, 2014	20.72	20.78	20.52	20.74	759,087	-0.02(-0.08%)
May 15, 2014	21.02	21.10	20.68	20.76	1,062,362	-0.26(-1.24%)
May 14, 2014	20.92	21.06	20.90	21.02	1,331,865	+0.11(+0.53%)
May 13, 2014	20.87	20.96	20.80	20.91	1,003,205	+0.05(+0.22%)
May 12, 2014	20.74	20.89	20.62	20.87	1,395,874	+0.25(+1.21%)
May 09, 2014	20.47	20.68	20.47	20.62	1,555,393	+0.05(+0.25%)
May 08, 2014	20.56	20.61	20.51	20.56	920,312	+0.02(+0.08%)
May 07, 2014	20.47	20.59	20.40	20.55	1,886,484	+0.07(+0.34%)
May 06, 2014	20.51	20.54	20.37	20.48	1,879,070	+0.05(+0.26%)
May 05, 2014	20.62	20.62	20.36	20.43	1,679,989	-0.25(-1.20%)
May 02, 2014	20.71	20.83	20.63	20.67	1,199,162	-0.06(-0.31%)
May 01, 2014	20.95	21.09	20.67	20.74	1,715,612	-0.21(-1.02%)
Apr 30, 2014	20.36	21.17	20.30	20.95	2,364,198	+0.78(+3.88%)
Apr 29, 2014	20.18	20.37	20.14	20.17	2,228,309	+0.10(+0.52%)
Apr 28, 2014	20.05	20.18	19.92	20.07	1,256,017	+0.03(+0.17%)
Apr 25, 2014	19.79	20.10	19.75	20.03	901,560	+0.10(+0.52%)
Apr 24, 2014	20.00	20.00	19.79	19.93	737,617	+0.00(+0.00%)
Apr 23, 2014	20.07	20.08	19.93	19.93	918,869	-0.16(-0.81%)
Apr 22, 2014	20.25	20.26	20.06	20.09	1,003,651	-0.08(-0.37%)
Apr 21, 2014	20.15	20.23	20.10	20.16	578,265	+0.00(+0.00%)
Apr 17, 2014	20.16	20.16	20.16	20.16	864,412	+0.05(+0.26%)
Apr 16, 2014	19.96	20.15	19.95	20.11	1,640,329	+0.24(+1.19%)
Apr 15, 2014	19.75	19.92	19.70	19.88	1,329,059	+0.05(+0.26%)
Apr 14, 2014	19.78	19.89	19.67	19.82	1,418,892	+0.19(+0.94%)
Apr 11, 2014	19.96	20.04	19.60	19.64	1,576,406	-0.44(-2.19%)
Apr 10, 2014	20.27	20.40	20.08	20.08	1,598,559	-0.24(-1.20%)
Apr 09, 2014	20.35	20.37	20.11	20.32	1,264,946	+0.00(+0.00%)
Apr 08, 2014	20.32	20.36	20.21	20.32	1,006,550	+0.09(+0.43%)
Apr 07, 2014	20.25	20.35	20.20	20.23	2,029,815	-0.12(-0.57%)
Apr 04, 2014	20.44	20.45	20.31	20.35	2,118,444	+0.05(+0.26%)
Apr 03, 2014	20.25	20.44	20.22	20.30	2,223,507	+0.08(+0.37%)
Apr 02, 2014	20.08	20.25	20.01	20.22	1,426,379	+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.