Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	27.72	28.59	27.61	27.95	9,221,895	+0.88(+3.25%)
Jun 27, 2014	26.94	27.29	26.73	27.07	5,589,591	+0.11(+0.41%)
Jun 26, 2014	26.98	27.40	26.48	26.96	6,555,471	+0.38(+1.42%)
Jun 25, 2014	26.24	26.67	25.98	26.58	7,293,999	+0.33(+1.24%)
Jun 24, 2014	26.58	26.80	26.08	26.26	5,925,540	-0.47(-1.75%)
Jun 23, 2014	26.68	27.26	26.54	26.72	3,690,444	-0.02(-0.09%)
Jun 20, 2014	26.69	26.93	26.27	26.75	4,003,884	+0.01(+0.05%)
Jun 19, 2014	26.97	27.26	26.51	26.73	3,036,231	-0.10(-0.37%)
Jun 18, 2014	27.04	27.12	26.48	26.83	3,761,001	-0.05(-0.20%)
Jun 17, 2014	26.95	27.42	26.69	26.89	4,729,623	+0.01(+0.04%)
Jun 16, 2014	26.19	27.08	25.95	26.88	5,346,684	+0.61(+2.32%)
Jun 13, 2014	26.08	26.50	25.42	26.27	3,297,537	+0.10(+0.37%)
Jun 12, 2014	25.92	27.33	25.87	26.17	9,739,833	+0.10(+0.40%)
Jun 11, 2014	25.76	26.22	25.67	26.07	2,934,438	+0.02(+0.08%)
Jun 10, 2014	25.74	26.17	25.54	26.05	2,657,559	+0.05(+0.21%)
Jun 06, 2014	25.93	26.26	25.57	25.99	4,877,988	+0.33(+1.27%)
Jun 05, 2014	25.37	26.22	24.71	25.67	8,748,294	+0.55(+2.20%)
Jun 04, 2014	24.63	25.50	24.50	25.11	5,522,313	+0.36(+1.45%)
Jun 03, 2014	24.43	24.98	24.20	24.75	4,592,598	+0.19(+0.77%)
Jun 02, 2014	25.04	25.06	24.00	24.56	6,106,908	-0.41(-1.63%)
May 30, 2014	24.47	25.62	24.33	24.97	10,386,105	+0.58(+2.38%)
May 29, 2014	25.85	26.00	24.29	24.39	26,643,588	+1.22(+5.27%)
May 28, 2014	23.28	23.52	22.68	23.17	7,009,572	-0.03(-0.14%)
May 27, 2014	22.82	23.36	22.26	23.20	6,297,795	+0.87(+3.91%)
May 23, 2014	22.22	22.33	22.33	22.33	3,159,000	+0.24(+1.10%)
May 22, 2014	21.15	22.23	21.12	22.09	3,472,467	+0.91(+4.31%)
May 21, 2014	21.00	21.40	20.79	21.17	2,744,715	+0.17(+0.79%)
May 20, 2014	21.00	21.52	20.46	21.01	3,735,171	+0.11(+0.54%)
May 19, 2014	20.27	20.95	20.18	20.89	2,804,394	+0.45(+2.22%)
May 16, 2014	19.99	20.49	19.55	20.44	2,961,450	+0.57(+2.87%)
May 15, 2014	20.14	20.19	19.16	19.87	4,772,265	-0.17(-0.86%)
May 14, 2014	20.55	20.81	20.03	20.04	3,228,771	-0.58(-2.83%)
May 13, 2014	20.75	21.53	20.53	20.63	3,571,251	-0.11(-0.55%)
May 12, 2014	19.78	21.00	19.46	20.74	4,515,744	+1.24(+6.34%)
May 09, 2014	19.78	20.09	19.30	19.50	7,503,942	-0.37(-1.85%)
May 08, 2014	19.83	20.90	19.53	19.87	4,386,369	-0.13(-0.63%)
May 07, 2014	21.35	21.47	19.43	20.00	10,502,253	-1.91(-8.70%)
May 06, 2014	22.17	22.62	21.75	21.90	4,783,260	-0.44(-1.95%)
May 05, 2014	21.41	22.37	21.34	22.34	2,675,955	+0.65(+2.98%)
May 02, 2014	21.79	22.34	21.21	21.69	3,281,577	-0.06(-0.29%)
May 01, 2014	21.30	22.91	21.29	21.76	4,835,568	+0.56(+2.66%)
Apr 30, 2014	21.43	21.47	21.00	21.19	3,147,120	-0.26(-1.21%)
Apr 29, 2014	21.34	21.82	21.00	21.45	4,667,931	+0.01(+0.06%)
Apr 28, 2014	22.20	22.39	20.65	21.44	6,018,339	-0.61(-2.78%)
Apr 25, 2014	22.62	23.02	21.96	22.05	3,727,602	-0.62(-2.72%)
Apr 24, 2014	23.50	23.50	21.57	22.67	4,420,362	-0.35(-1.51%)
Apr 23, 2014	23.64	23.64	22.63	23.02	3,020,079	-0.71(-3.01%)
Apr 22, 2014	22.61	24.17	22.33	23.73	5,466,615	+0.94(+4.11%)
Apr 21, 2014	23.35	23.54	22.59	22.79	3,563,367	-0.53(-2.26%)
Apr 17, 2014	23.27	23.32	23.32	23.32	4,118,700	+0.04(+0.17%)
Apr 16, 2014	23.00	23.37	22.43	23.28	5,634,597	+0.49(+2.16%)
Apr 15, 2014	22.09	22.95	21.49	22.79	7,810,608	+0.81(+3.67%)
Apr 14, 2014	22.00	22.91	21.49	21.98	7,980,162	+0.55(+2.55%)
Apr 11, 2014	20.78	21.82	20.59	21.43	7,574,493	+0.17(+0.78%)
Apr 10, 2014	22.77	23.32	20.94	21.27	9,869,772	-1.44(-6.36%)
Apr 09, 2014	21.26	22.81	21.26	22.71	9,150,861	+1.55(+7.31%)
Apr 08, 2014	20.35	21.55	20.23	21.16	7,456,047	+1.09(+5.41%)
Apr 07, 2014	20.85	21.29	19.73	20.08	8,001,747	-0.94(-4.49%)
Apr 04, 2014	21.95	22.00	20.27	21.02	10,278,891	-0.74(-3.40%)
Apr 03, 2014	23.51	23.75	21.70	21.76	9,412,998	-1.92(-8.11%)
Apr 02, 2014	23.77	24.14	23.36	23.68	4,353,912	+0.03(+0.11%)

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.