Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	20.69	20.93	20.67	20.87	4,892,005	+0.24(+1.17%)
Jun 27, 2014	20.82	20.83	20.58	20.63	7,363,220	-0.22(-1.05%)
Jun 26, 2014	20.87	21.00	20.78	20.85	5,031,390	+0.01(+0.03%)
Jun 25, 2014	20.98	20.99	20.69	20.84	6,736,384	-0.12(-0.58%)
Jun 24, 2014	21.19	21.23	20.94	20.96	4,587,314	-0.21(-1.01%)
Jun 23, 2014	21.22	21.22	20.99	21.18	4,072,875	+0.02(+0.08%)
Jun 20, 2014	21.56	21.61	21.13	21.16	8,739,182	-0.34(-1.58%)
Jun 19, 2014	21.34	21.51	21.32	21.50	4,684,732	+0.21(+0.98%)
Jun 18, 2014	21.13	21.32	21.12	21.29	3,916,172	+0.18(+0.85%)
Jun 17, 2014	21.34	21.38	21.07	21.11	5,537,677	-0.25(-1.19%)
Jun 16, 2014	21.26	21.40	21.18	21.37	4,596,817	+0.06(+0.30%)
Jun 13, 2014	21.02	21.34	20.97	21.30	5,997,895	+0.32(+1.54%)
Jun 12, 2014	20.98	21.03	20.82	20.98	5,134,288	-0.02(-0.11%)
Jun 11, 2014	21.25	21.30	20.96	21.00	6,684,820	-0.29(-1.35%)
Jun 10, 2014	21.26	21.35	21.21	21.29	5,972,606	+0.01(+0.05%)
Jun 06, 2014	21.48	21.55	21.24	21.28	6,565,890	-0.16(-0.73%)
Jun 05, 2014	21.61	21.66	21.31	21.44	8,684,869	-0.18(-0.83%)
Jun 04, 2014	21.55	21.65	21.43	21.61	6,991,586	+0.00(+0.00%)
Jun 03, 2014	21.43	21.64	21.42	21.61	8,125,992	+0.23(+1.09%)
Jun 02, 2014	21.45	21.51	21.31	21.38	4,676,983	-0.03(-0.13%)
May 30, 2014	21.35	21.48	21.35	21.41	6,942,805	-0.01(-0.03%)
May 29, 2014	21.48	21.58	21.32	21.42	7,069,387	-0.07(-0.32%)
May 28, 2014	21.27	21.56	21.22	21.48	7,180,216	+0.27(+1.29%)
May 27, 2014	21.23	21.24	21.05	21.21	6,185,796	+0.02(+0.11%)
May 23, 2014	21.15	21.19	21.19	21.19	5,955,536	+0.03(+0.15%)
May 22, 2014	21.17	21.29	21.06	21.16	4,166,101	+0.03(+0.15%)
May 21, 2014	21.46	21.48	21.04	21.13	9,546,624	-0.23(-1.09%)
May 20, 2014	21.58	21.61	21.31	21.36	10,314,875	-0.22(-1.03%)
May 19, 2014	21.33	21.60	21.28	21.58	13,652,962	-0.12(-0.55%)
May 16, 2014	21.57	21.71	21.42	21.70	7,955,396	+0.20(+0.93%)
May 15, 2014	21.40	21.65	21.32	21.50	14,484,073	+0.10(+0.45%)
May 14, 2014	21.01	21.45	20.96	21.40	13,512,168	+0.39(+1.87%)
May 13, 2014	20.90	21.03	20.82	21.01	11,537,973	+0.13(+0.63%)
May 12, 2014	20.88	20.96	20.80	20.88	9,613,958	+0.10(+0.49%)
May 09, 2014	20.79	21.00	20.69	20.78	13,714,167	-0.17(-0.81%)
May 08, 2014	19.72	21.15	19.68	20.95	38,034,720	+1.26(+6.38%)
May 07, 2014	19.61	19.84	19.59	19.69	11,639,188	+0.11(+0.55%)
May 06, 2014	19.77	19.82	19.57	19.59	8,133,849	-0.22(-1.09%)
May 05, 2014	19.77	19.82	19.72	19.80	5,809,798	+0.01(+0.03%)
May 02, 2014	19.92	20.03	19.77	19.80	6,429,896	-0.07(-0.37%)
May 01, 2014	19.84	19.92	19.73	19.87	4,754,888	+0.03(+0.14%)
Apr 30, 2014	19.80	19.85	19.68	19.84	6,053,210	+0.06(+0.32%)
Apr 29, 2014	19.78	19.84	19.70	19.78	5,995,339	+0.09(+0.46%)
Apr 28, 2014	19.62	19.77	19.55	19.69	8,612,840	-0.07(-0.35%)
Apr 25, 2014	19.62	19.78	19.49	19.76	6,612,134	+0.07(+0.38%)
Apr 24, 2014	19.77	19.77	19.56	19.68	7,400,853	+0.01(+0.06%)
Apr 23, 2014	19.59	19.72	19.51	19.67	9,756,840	+0.09(+0.46%)
Apr 22, 2014	19.60	19.61	19.52	19.58	5,558,650	-0.02(-0.12%)
Apr 21, 2014	19.61	19.72	19.55	19.60	3,822,270	+0.03(+0.17%)
Apr 17, 2014	19.68	19.57	19.57	19.57	8,501,626	-0.18(-0.89%)
Apr 16, 2014	19.44	19.76	19.44	19.74	8,649,275	+0.39(+2.03%)
Apr 15, 2014	19.26	19.36	19.21	19.35	8,598,297	+0.10(+0.50%)
Apr 14, 2014	19.03	19.27	18.99	19.26	8,846,376	+0.30(+1.59%)
Apr 11, 2014	18.95	19.05	18.82	18.95	7,817,324	-0.05(-0.24%)
Apr 10, 2014	19.25	19.45	19.00	19.00	8,754,612	-0.21(-1.09%)
Apr 09, 2014	19.30	19.35	19.09	19.21	13,747,507	-0.08(-0.41%)
Apr 08, 2014	19.08	19.30	18.99	19.29	7,711,416	+0.23(+1.19%)
Apr 07, 2014	19.12	19.25	19.03	19.06	8,258,837	-0.09(-0.44%)
Apr 04, 2014	19.07	19.21	19.05	19.15	8,837,271	+0.11(+0.60%)
Apr 03, 2014	18.86	19.05	18.82	19.03	10,425,898	+0.18(+0.93%)
Apr 02, 2014	18.81	18.95	18.74	18.86	7,599,660	+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.