Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	18.11	18.14	18.08	18.12	26,060	+0.01(+0.06%)
Jun 27, 2014	18.16	18.20	18.08	18.11	31,292	-0.04(-0.23%)
Jun 26, 2014	18.12	18.19	18.12	18.15	26,300	+0.10(+0.57%)
Jun 25, 2014	18.07	18.16	18.03	18.05	47,476	+0.05(+0.30%)
Jun 24, 2014	18.00	18.06	17.96	18.00	58,936	+0.06(+0.32%)
Jun 23, 2014	17.99	18.03	17.91	17.94	205,766	-0.01(-0.08%)
Jun 20, 2014	17.90	17.95	17.87	17.95	27,494	+0.06(+0.35%)
Jun 19, 2014	18.07	18.07	17.88	17.89	54,059	-0.09(-0.52%)
Jun 18, 2014	18.03	18.06	17.94	17.98	24,366	+0.07(+0.37%)
Jun 17, 2014	17.98	17.98	17.86	17.91	34,122	-0.07(-0.37%)
Jun 16, 2014	17.98	18.02	17.95	17.98	20,145	-0.02(-0.12%)
Jun 13, 2014	17.94	18.04	17.93	18.00	29,067	+0.02(+0.10%)
Jun 12, 2014	17.91	18.05	17.89	17.99	232,855	+0.11(+0.60%)
Jun 11, 2014	17.91	17.93	17.84	17.88	45,670	-0.04(-0.20%)
Jun 10, 2014	17.82	17.93	17.80	17.91	1,517,400	-0.01(-0.05%)
Jun 06, 2014	17.94	17.94	17.90	17.92	22,825	+0.06(+0.33%)
Jun 05, 2014	17.77	17.90	17.76	17.86	23,205	+0.08(+0.47%)
Jun 04, 2014	17.83	17.85	17.76	17.78	30,245	-0.04(-0.20%)
Jun 03, 2014	17.89	17.89	17.80	17.82	162,224	-0.14(-0.80%)
Jun 02, 2014	17.98	18.03	17.91	17.96	70,462	-0.12(-0.65%)
May 30, 2014	18.08	18.14	18.05	18.08	133,066	-0.07(-0.37%)
May 29, 2014	18.18	18.24	18.13	18.14	18,783	+0.00(+0.00%)
May 28, 2014	18.12	18.20	18.12	18.14	294,245	+0.07(+0.39%)
May 27, 2014	17.97	18.07	17.94	18.07	14,178	+0.13(+0.72%)
May 23, 2014	17.96	17.94	17.94	17.94	35,079	+0.08(+0.45%)
May 22, 2014	17.93	17.93	17.85	17.86	12,079	-0.04(-0.22%)
May 21, 2014	17.90	17.92	17.81	17.90	62,585	-0.11(-0.62%)
May 20, 2014	17.99	18.06	17.99	18.01	48,153	+0.02(+0.10%)
May 19, 2014	18.14	18.14	18.00	18.00	22,561	-0.09(-0.52%)
May 16, 2014	18.07	18.13	18.07	18.09	28,488	-0.03(-0.17%)
May 15, 2014	18.10	18.17	18.09	18.12	87,537	+0.09(+0.52%)
May 14, 2014	17.97	18.06	17.97	18.03	72,974	+0.17(+0.97%)
May 13, 2014	17.84	17.87	17.82	17.85	143,345	+0.10(+0.55%)
May 12, 2014	17.81	17.84	17.74	17.76	1,746,860	-0.09(-0.50%)
May 09, 2014	17.86	17.90	17.80	17.85	38,569	-0.04(-0.22%)
May 08, 2014	17.97	18.01	17.89	17.89	59,046	-0.04(-0.22%)
May 07, 2014	17.96	17.96	17.87	17.93	25,743	-0.05(-0.27%)
May 06, 2014	17.94	17.99	17.93	17.97	13,015	+0.06(+0.35%)
May 05, 2014	18.02	18.02	17.91	17.91	31,672	-0.10(-0.53%)
May 02, 2014	17.85	18.01	17.82	18.01	51,625	+0.09(+0.51%)
May 01, 2014	17.79	17.92	17.79	17.92	21,998	+0.13(+0.72%)
Apr 30, 2014	17.72	17.79	17.69	17.79	44,338	+0.06(+0.35%)
Apr 29, 2014	17.68	17.73	17.66	17.73	8,651	+0.03(+0.15%)
Apr 28, 2014	17.77	17.78	17.69	17.70	28,424	-0.08(-0.44%)
Apr 25, 2014	17.81	17.84	17.78	17.78	25,675	+0.00(+0.01%)
Apr 24, 2014	17.71	17.78	17.69	17.78	27,821	+0.05(+0.27%)
Apr 23, 2014	17.68	17.75	17.68	17.73	46,390	+0.07(+0.40%)
Apr 22, 2014	17.59	17.68	17.54	17.66	44,164	+0.04(+0.20%)
Apr 21, 2014	17.66	17.69	17.61	17.62	47,401	-0.03(-0.15%)
Apr 17, 2014	17.77	17.65	17.65	17.65	90,053	-0.11(-0.62%)
Apr 16, 2014	17.67	17.76	17.66	17.76	28,340	+0.03(+0.14%)
Apr 15, 2014	17.69	17.78	17.63	17.73	27,830	+0.01(+0.08%)
Apr 14, 2014	17.65	17.74	17.61	17.72	172,975	+0.11(+0.62%)
Apr 11, 2014	17.65	17.65	17.36	17.61	6,443	+0.02(+0.11%)
Apr 10, 2014	17.50	17.62	17.50	17.59	100,972	+0.08(+0.48%)
Apr 09, 2014	17.47	17.55	17.47	17.51	64,856	+0.03(+0.15%)
Apr 08, 2014	17.46	17.53	17.43	17.48	10,973	+0.01(+0.03%)
Apr 07, 2014	17.42	17.50	17.41	17.47	419,144	+0.07(+0.42%)
Apr 04, 2014	17.33	17.42	17.33	17.40	5,951	+0.12(+0.67%)
Apr 03, 2014	17.28	17.30	17.25	17.29	20,601	+0.08(+0.47%)
Apr 02, 2014	17.20	17.27	17.19	17.20	9,095	-0.11(-0.61%)

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.