Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	21.57	21.65	21.42	21.60	954,878	+0.02(+0.11%)
Jun 27, 2014	21.38	21.59	21.36	21.57	2,522,360	+0.15(+0.72%)
Jun 26, 2014	21.42	21.52	21.23	21.42	1,060,226	-0.01(-0.03%)
Jun 25, 2014	21.45	21.47	21.34	21.42	1,048,978	+0.05(+0.22%)
Jun 24, 2014	21.42	21.47	21.34	21.38	1,095,029	-0.05(-0.22%)
Jun 23, 2014	21.39	21.46	21.31	21.42	1,194,904	+0.02(+0.08%)
Jun 20, 2014	21.28	21.42	21.24	21.41	1,748,334	+0.22(+1.04%)
Jun 19, 2014	21.31	21.34	21.16	21.19	1,330,917	-0.07(-0.34%)
Jun 18, 2014	21.20	21.31	21.07	21.26	924,993	+0.08(+0.36%)
Jun 17, 2014	20.96	21.28	20.94	21.18	1,000,887	+0.13(+0.62%)
Jun 16, 2014	20.99	21.07	20.99	21.05	867,947	+0.02(+0.08%)
Jun 13, 2014	20.99	21.09	20.94	21.03	911,966	+0.05(+0.23%)
Jun 12, 2014	20.90	21.05	20.86	20.99	1,084,354	+0.05(+0.23%)
Jun 11, 2014	20.99	21.01	20.88	20.94	1,018,105	-0.08(-0.37%)
Jun 10, 2014	20.94	21.04	20.86	21.01	1,019,388	+0.24(+1.17%)
Jun 06, 2014	20.66	20.82	20.60	20.77	1,039,395	+0.15(+0.72%)
Jun 05, 2014	20.50	20.66	20.38	20.62	1,134,701	+0.11(+0.55%)
Jun 04, 2014	20.43	20.55	20.24	20.51	3,477,770	+0.08(+0.41%)
Jun 03, 2014	20.77	20.91	20.42	20.43	5,680,546	-0.47(-2.25%)
Jun 02, 2014	20.82	20.92	20.78	20.90	931,305	+0.29(+1.41%)
May 30, 2014	20.70	20.72	20.56	20.61	1,372,711	-0.09(-0.43%)
May 29, 2014	20.93	21.00	20.60	20.69	1,248,608	-0.15(-0.71%)
May 28, 2014	20.97	20.97	20.77	20.84	1,536,599	-0.08(-0.40%)
May 27, 2014	20.99	21.09	20.85	20.93	845,680	+0.04(+0.20%)
May 23, 2014	20.88	20.88	20.88	20.88	723,937	-0.04(-0.20%)
May 22, 2014	20.91	20.97	20.77	20.93	422,171	-0.05(-0.26%)
May 21, 2014	20.61	21.00	20.61	20.98	1,104,656	+0.38(+1.85%)
May 20, 2014	21.00	21.11	20.59	20.60	1,381,899	-0.12(-0.59%)
May 19, 2014	20.69	20.76	20.65	20.72	806,616	-0.03(-0.14%)
May 16, 2014	20.73	20.78	20.52	20.75	758,887	-0.02(-0.08%)
May 15, 2014	21.03	21.11	20.69	20.77	1,062,082	-0.26(-1.24%)
May 14, 2014	20.92	21.06	20.91	21.03	1,331,515	+0.11(+0.53%)
May 13, 2014	20.88	20.97	20.80	20.92	1,002,941	+0.05(+0.22%)
May 12, 2014	20.75	20.90	20.63	20.87	1,395,507	+0.25(+1.21%)
May 09, 2014	20.48	20.69	20.48	20.62	1,554,984	+0.05(+0.25%)
May 08, 2014	20.56	20.62	20.51	20.57	920,070	+0.02(+0.08%)
May 07, 2014	20.47	20.59	20.40	20.55	1,885,988	+0.07(+0.34%)
May 06, 2014	20.52	20.54	20.37	20.48	1,878,575	+0.05(+0.26%)
May 05, 2014	20.62	20.62	20.37	20.43	1,679,547	-0.25(-1.20%)
May 02, 2014	20.71	20.83	20.64	20.68	1,198,847	-0.06(-0.31%)
May 01, 2014	20.96	21.10	20.68	20.74	1,715,160	-0.21(-1.02%)
Apr 30, 2014	20.36	21.18	20.31	20.96	2,363,575	+0.78(+3.88%)
Apr 29, 2014	20.18	20.37	20.14	20.18	2,227,723	+0.10(+0.52%)
Apr 28, 2014	20.05	20.18	19.92	20.07	1,255,687	+0.03(+0.17%)
Apr 25, 2014	19.80	20.10	19.75	20.04	901,323	+0.10(+0.52%)
Apr 24, 2014	20.00	20.00	19.80	19.93	737,423	+0.00(+0.00%)
Apr 23, 2014	20.08	20.08	19.93	19.93	918,627	-0.16(-0.81%)
Apr 22, 2014	20.26	20.26	20.07	20.09	1,003,387	-0.08(-0.37%)
Apr 21, 2014	20.16	20.24	20.10	20.17	578,113	+0.00(+0.00%)
Apr 17, 2014	20.16	20.17	20.17	20.17	864,185	+0.05(+0.26%)
Apr 16, 2014	19.96	20.15	19.96	20.12	1,639,897	+0.24(+1.19%)
Apr 15, 2014	19.76	19.92	19.71	19.88	1,328,709	+0.05(+0.26%)
Apr 14, 2014	19.78	19.90	19.67	19.83	1,418,518	+0.19(+0.94%)
Apr 11, 2014	19.96	20.04	19.61	19.64	1,575,991	-0.44(-2.19%)
Apr 10, 2014	20.27	20.41	20.08	20.08	1,598,138	-0.24(-1.20%)
Apr 09, 2014	20.36	20.37	20.12	20.33	1,264,614	+0.00(+0.00%)
Apr 08, 2014	20.32	20.36	20.21	20.33	1,006,285	+0.09(+0.43%)
Apr 07, 2014	20.25	20.36	20.21	20.24	2,029,281	-0.12(-0.57%)
Apr 04, 2014	20.45	20.46	20.32	20.36	2,117,887	+0.05(+0.26%)
Apr 03, 2014	20.25	20.44	20.23	20.30	2,222,922	+0.08(+0.37%)
Apr 02, 2014	20.09	20.26	20.02	20.23	1,426,003	+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.