Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	20.63	20.76	20.48	20.70	904,612	+0.06(+0.27%)
Jun 27, 2014	20.52	20.66	20.48	20.64	1,063,150	+0.10(+0.49%)
Jun 26, 2014	20.66	20.66	20.34	20.54	793,413	-0.16(-0.79%)
Jun 25, 2014	20.61	20.75	20.55	20.71	1,190,080	+0.03(+0.15%)
Jun 24, 2014	20.65	20.71	20.54	20.68	1,212,444	+0.00(+0.00%)
Jun 23, 2014	20.77	20.85	20.66	20.68	2,371,035	-0.04(-0.18%)
Jun 20, 2014	20.57	20.71	20.42	20.71	1,544,616	+0.14(+0.70%)
Jun 19, 2014	20.35	20.57	20.30	20.57	864,025	+0.26(+1.27%)
Jun 18, 2014	20.09	20.40	20.04	20.31	1,373,410	+0.24(+1.19%)
Jun 17, 2014	19.93	20.12	19.88	20.07	799,454	+0.16(+0.79%)
Jun 16, 2014	20.04	20.22	19.82	19.91	986,735	-0.14(-0.69%)
Jun 13, 2014	19.99	20.26	19.79	20.05	676,469	+0.06(+0.28%)
Jun 12, 2014	19.84	20.00	19.64	19.99	966,641	+0.16(+0.79%)
Jun 11, 2014	19.88	19.99	19.65	19.84	1,597,352	-0.06(-0.29%)
Jun 10, 2014	20.16	20.23	19.84	19.89	928,361	-0.59(-2.89%)
Jun 06, 2014	20.56	20.62	20.44	20.49	934,786	+0.01(+0.06%)
Jun 05, 2014	20.18	20.53	20.12	20.47	1,423,540	+0.33(+1.63%)
Jun 04, 2014	20.03	20.18	19.98	20.15	856,427	+0.06(+0.31%)
Jun 03, 2014	19.91	20.10	19.89	20.08	605,366	+0.16(+0.81%)
Jun 02, 2014	19.86	19.97	19.75	19.92	497,763	+0.09(+0.44%)
May 30, 2014	19.66	19.87	19.62	19.83	1,034,318	+0.15(+0.76%)
May 29, 2014	19.69	19.71	19.55	19.68	458,255	+0.06(+0.29%)
May 28, 2014	19.68	19.71	19.49	19.63	769,592	-0.11(-0.57%)
May 27, 2014	19.73	19.80	19.60	19.74	526,157	+0.09(+0.44%)
May 23, 2014	19.49	19.65	19.65	19.65	503,581	+0.09(+0.47%)
May 22, 2014	19.50	19.57	19.37	19.56	732,550	+0.03(+0.16%)
May 21, 2014	19.58	19.68	19.44	19.53	809,518	-0.04(-0.22%)
May 20, 2014	19.55	19.65	19.45	19.57	975,628	+0.02(+0.13%)
May 19, 2014	19.57	19.60	19.39	19.55	441,026	-0.01(-0.03%)
May 16, 2014	19.34	19.55	19.26	19.55	806,912	+0.19(+1.00%)
May 15, 2014	19.59	19.61	19.27	19.36	1,445,420	-0.27(-1.37%)
May 14, 2014	19.46	19.68	19.35	19.63	1,062,522	+0.19(+1.00%)
May 13, 2014	19.65	19.83	19.42	19.44	1,149,458	-0.22(-1.14%)
May 12, 2014	19.70	19.78	19.64	19.66	893,046	+0.04(+0.22%)
May 09, 2014	19.70	19.77	19.55	19.62	779,689	-0.07(-0.38%)
May 08, 2014	19.77	19.90	19.61	19.69	1,036,394	-0.10(-0.50%)
May 07, 2014	19.48	19.81	19.47	19.79	638,103	+0.37(+1.90%)
May 06, 2014	19.39	19.49	19.25	19.42	538,376	-0.04(-0.19%)
May 05, 2014	19.25	19.47	19.19	19.46	626,403	+0.11(+0.55%)
May 02, 2014	19.43	19.57	19.27	19.35	847,368	-0.13(-0.67%)
May 01, 2014	19.52	19.53	19.19	19.49	642,548	+0.02(+0.10%)
Apr 30, 2014	19.31	19.48	19.26	19.47	632,489	+0.15(+0.78%)
Apr 29, 2014	19.40	19.46	19.22	19.32	650,803	-0.03(-0.16%)
Apr 28, 2014	19.23	19.36	19.13	19.35	624,817	+0.17(+0.91%)
Apr 25, 2014	19.31	19.39	19.11	19.17	540,060	-0.24(-1.22%)
Apr 24, 2014	19.26	19.41	19.13	19.41	660,918	+0.24(+1.24%)
Apr 23, 2014	19.30	19.33	19.07	19.17	1,262,699	-0.12(-0.65%)
Apr 22, 2014	19.29	19.39	19.12	19.30	953,321	+0.05(+0.26%)
Apr 21, 2014	19.19	19.29	19.12	19.25	505,166	+0.04(+0.23%)
Apr 17, 2014	19.20	19.20	19.20	19.20	1,656,752	-0.08(-0.42%)
Apr 16, 2014	19.17	19.33	19.07	19.29	964,982	+0.16(+0.82%)
Apr 15, 2014	18.93	19.13	18.87	19.13	1,510,286	+0.25(+1.32%)
Apr 14, 2014	18.92	18.98	18.72	18.88	1,114,234	+0.08(+0.43%)
Apr 11, 2014	18.94	19.09	18.77	18.80	1,123,711	-0.18(-0.95%)
Apr 10, 2014	19.23	19.33	18.95	18.98	1,002,582	-0.22(-1.14%)
Apr 09, 2014	19.24	19.30	19.05	19.20	590,260	-0.01(-0.06%)
Apr 08, 2014	19.10	19.27	19.00	19.21	1,119,131	+0.08(+0.42%)
Apr 07, 2014	19.13	19.31	19.06	19.13	965,405	+0.01(+0.06%)
Apr 04, 2014	19.01	19.14	18.89	19.12	1,568,489	+0.17(+0.89%)
Apr 03, 2014	19.01	19.04	18.84	18.95	1,146,432	-0.05(-0.26%)
Apr 02, 2014	18.92	19.05	18.80	19.00	903,806	+0.04(+0.20%)

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.