Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	17.16	17.33	16.99	17.17	316,728	-0.05(-0.26%)
Jun 27, 2014	16.91	17.45	16.91	17.22	1,226,357	+0.17(+1.02%)
Jun 26, 2014	17.11	17.19	16.72	17.04	279,898	-0.07(-0.43%)
Jun 25, 2014	16.85	17.15	16.76	17.12	229,725	+0.25(+1.46%)
Jun 24, 2014	16.87	17.24	16.76	16.87	489,096	+0.05(+0.33%)
Jun 23, 2014	16.86	17.04	16.71	16.82	342,368	+0.01(+0.05%)
Jun 20, 2014	16.96	17.05	16.74	16.81	434,075	-0.09(-0.54%)
Jun 19, 2014	16.42	16.92	16.27	16.90	388,289	+0.49(+3.00%)
Jun 18, 2014	16.31	16.74	16.31	16.41	467,015	+0.06(+0.39%)
Jun 17, 2014	16.05	16.55	15.90	16.34	440,051	+0.24(+1.47%)
Jun 16, 2014	15.65	16.14	15.60	16.10	489,793	+0.42(+2.67%)
Jun 13, 2014	15.87	15.89	15.62	15.69	210,804	-0.11(-0.69%)
Jun 12, 2014	16.07	16.07	15.76	15.79	205,574	-0.36(-2.20%)
Jun 11, 2014	16.41	16.41	16.02	16.15	192,412	-0.25(-1.50%)
Jun 10, 2014	16.41	16.51	16.28	16.40	183,652	-0.17(-1.05%)
Jun 06, 2014	16.51	16.69	16.38	16.57	269,649	+0.19(+1.17%)
Jun 05, 2014	16.27	16.57	16.08	16.38	352,960	+0.16(+1.01%)
Jun 04, 2014	15.98	16.25	15.79	16.21	291,765	+0.10(+0.62%)
Jun 03, 2014	16.37	16.37	16.05	16.11	257,882	-0.29(-1.78%)
Jun 02, 2014	16.63	16.74	16.20	16.41	205,895	-0.22(-1.32%)
May 30, 2014	16.81	16.83	16.59	16.62	182,166	-0.14(-0.82%)
May 29, 2014	16.86	16.91	16.66	16.76	143,086	-0.03(-0.16%)
May 28, 2014	16.98	16.98	16.69	16.79	200,246	-0.20(-1.18%)
May 27, 2014	16.96	17.10	16.73	16.99	345,212	+0.23(+1.36%)
May 23, 2014	16.45	16.76	16.76	16.76	396,865	+0.31(+1.88%)
May 22, 2014	16.21	16.45	15.95	16.45	66,817	+0.24(+1.46%)
May 21, 2014	16.15	16.32	15.92	16.21	177,480	+0.16(+1.02%)
May 20, 2014	16.15	16.39	15.84	16.05	508,703	-0.19(-1.18%)
May 19, 2014	16.19	16.43	16.10	16.24	145,632	-0.01(-0.06%)
May 16, 2014	16.01	16.25	15.83	16.25	230,398	+0.22(+1.36%)
May 15, 2014	15.87	16.07	15.61	16.03	217,196	+0.02(+0.11%)
May 14, 2014	16.28	16.28	15.93	16.01	264,208	-0.34(-2.06%)
May 13, 2014	16.97	16.97	16.28	16.35	339,451	-0.59(-3.50%)
May 12, 2014	16.93	17.38	16.81	16.94	434,874	+0.12(+0.70%)
May 09, 2014	16.33	16.83	16.21	16.82	435,457	+0.40(+2.44%)
May 08, 2014	16.57	16.84	16.37	16.42	271,364	-0.14(-0.83%)
May 07, 2014	16.29	16.60	16.18	16.56	343,291	+0.35(+2.14%)
May 06, 2014	16.32	16.70	16.19	16.21	549,281	-0.15(-0.94%)
May 05, 2014	16.24	16.43	16.10	16.37	284,979	-0.03(-0.17%)
May 02, 2014	16.32	16.46	16.27	16.40	497,758	+0.18(+1.12%)
May 01, 2014	16.27	16.46	16.05	16.21	488,850	-0.15(-0.94%)
Apr 30, 2014	16.19	16.47	16.03	16.37	370,780	+0.06(+0.39%)
Apr 29, 2014	16.37	16.48	16.08	16.30	305,266	-0.05(-0.33%)
Apr 28, 2014	16.67	16.86	16.13	16.36	432,132	-0.31(-1.86%)
Apr 25, 2014	17.34	17.55	16.65	16.67	485,690	-0.82(-4.68%)
Apr 24, 2014	17.31	17.50	16.56	17.49	2,760,149	-0.41(-2.29%)
Apr 23, 2014	17.82	18.12	17.76	17.90	369,168	-0.02(-0.10%)
Apr 22, 2014	17.78	18.15	17.58	17.92	345,498	+0.25(+1.39%)
Apr 21, 2014	17.29	17.77	17.24	17.67	298,857	+0.39(+2.26%)
Apr 17, 2014	17.17	17.28	17.28	17.28	1,590,908	+0.01(+0.05%)
Apr 16, 2014	17.33	17.65	17.04	17.27	149,102	+0.08(+0.48%)
Apr 15, 2014	17.32	17.40	16.69	17.19	255,706	-0.11(-0.63%)
Apr 14, 2014	17.53	17.61	17.15	17.30	462,121	-0.01(-0.05%)
Apr 11, 2014	17.19	17.54	17.15	17.31	321,726	-0.07(-0.42%)
Apr 10, 2014	17.65	17.65	17.15	17.38	379,380	-0.32(-1.80%)
Apr 09, 2014	17.59	17.84	17.36	17.70	322,859	+0.16(+0.93%)
Apr 08, 2014	17.61	17.67	17.37	17.53	328,516	-0.05(-0.26%)
Apr 07, 2014	18.20	18.24	17.53	17.58	506,916	-0.70(-3.83%)
Apr 04, 2014	18.93	18.97	18.22	18.28	451,034	-0.52(-2.76%)
Apr 03, 2014	19.10	19.10	18.60	18.80	399,802	-0.31(-1.62%)
Apr 02, 2014	19.08	19.23	18.85	19.11	341,397	+0.05(+0.29%)

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.