Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	18.03	18.06	18.00	18.04	26,174	+0.01(+0.06%)
Jun 27, 2014	18.09	18.13	18.00	18.03	31,429	-0.04(-0.23%)
Jun 26, 2014	18.05	18.11	18.05	18.07	26,415	+0.10(+0.57%)
Jun 25, 2014	17.99	18.08	17.95	17.97	47,684	+0.05(+0.30%)
Jun 24, 2014	17.92	17.98	17.89	17.92	59,195	+0.06(+0.32%)
Jun 23, 2014	17.91	17.96	17.83	17.86	206,667	-0.01(-0.07%)
Jun 20, 2014	17.82	17.87	17.80	17.87	27,614	+0.06(+0.35%)
Jun 19, 2014	17.99	17.99	17.81	17.81	54,295	-0.09(-0.52%)
Jun 18, 2014	17.95	17.98	17.86	17.90	24,473	+0.07(+0.37%)
Jun 17, 2014	17.90	17.90	17.78	17.84	34,271	-0.07(-0.37%)
Jun 16, 2014	17.90	17.94	17.88	17.90	20,233	-0.02(-0.12%)
Jun 13, 2014	17.86	17.96	17.85	17.93	29,194	+0.02(+0.10%)
Jun 12, 2014	17.83	17.97	17.81	17.91	233,874	+0.11(+0.60%)
Jun 11, 2014	17.84	17.85	17.77	17.80	45,870	-0.04(-0.20%)
Jun 10, 2014	17.74	17.85	17.72	17.84	1,524,044	-0.01(-0.05%)
Jun 06, 2014	17.86	17.86	17.82	17.85	22,925	+0.06(+0.33%)
Jun 05, 2014	17.69	17.82	17.69	17.79	23,307	+0.08(+0.47%)
Jun 04, 2014	17.76	17.77	17.69	17.70	30,378	-0.04(-0.20%)
Jun 03, 2014	17.81	17.81	17.72	17.74	162,934	-0.14(-0.80%)
Jun 02, 2014	17.90	17.95	17.83	17.88	70,771	-0.12(-0.65%)
May 30, 2014	18.00	18.06	17.97	18.00	133,648	-0.07(-0.37%)
May 29, 2014	18.10	18.16	18.05	18.06	18,865	+0.00(+0.00%)
May 28, 2014	18.04	18.12	18.04	18.06	295,534	+0.07(+0.39%)
May 27, 2014	17.89	17.99	17.87	17.99	14,240	+0.13(+0.72%)
May 23, 2014	17.88	17.87	17.87	17.87	35,233	+0.08(+0.45%)
May 22, 2014	17.85	17.85	17.78	17.79	12,132	-0.04(-0.22%)
May 21, 2014	17.82	17.84	17.73	17.83	62,859	-0.11(-0.62%)
May 20, 2014	17.91	17.99	17.91	17.94	48,364	+0.02(+0.10%)
May 19, 2014	18.06	18.06	17.92	17.92	22,659	-0.09(-0.52%)
May 16, 2014	17.99	18.05	17.99	18.01	28,613	-0.03(-0.17%)
May 15, 2014	18.02	18.09	18.01	18.04	87,920	+0.09(+0.52%)
May 14, 2014	17.90	17.98	17.90	17.95	73,294	+0.17(+0.97%)
May 13, 2014	17.76	17.79	17.74	17.78	143,972	+0.10(+0.55%)
May 12, 2014	17.73	17.76	17.67	17.68	1,754,508	-0.09(-0.50%)
May 09, 2014	17.79	17.83	17.73	17.77	38,738	-0.04(-0.22%)
May 08, 2014	17.89	17.94	17.81	17.81	59,304	-0.04(-0.22%)
May 07, 2014	17.88	17.88	17.79	17.85	25,855	-0.05(-0.27%)
May 06, 2014	17.86	17.91	17.86	17.90	13,072	+0.06(+0.35%)
May 05, 2014	17.94	17.94	17.83	17.83	31,811	-0.09(-0.53%)
May 02, 2014	17.77	17.94	17.74	17.93	51,851	+0.09(+0.51%)
May 01, 2014	17.71	17.84	17.71	17.84	22,095	+0.13(+0.72%)
Apr 30, 2014	17.65	17.71	17.61	17.71	44,532	+0.06(+0.35%)
Apr 29, 2014	17.60	17.65	17.59	17.65	8,688	+0.03(+0.15%)
Apr 28, 2014	17.69	17.70	17.62	17.62	28,548	-0.08(-0.44%)
Apr 25, 2014	17.73	17.76	17.70	17.70	25,787	+0.00(+0.01%)
Apr 24, 2014	17.63	17.70	17.61	17.70	27,943	+0.05(+0.27%)
Apr 23, 2014	17.60	17.68	17.60	17.65	46,593	+0.07(+0.40%)
Apr 22, 2014	17.51	17.60	17.46	17.58	44,358	+0.04(+0.20%)
Apr 21, 2014	17.58	17.61	17.53	17.54	47,608	-0.03(-0.15%)
Apr 17, 2014	17.69	17.57	17.57	17.57	90,447	-0.11(-0.62%)
Apr 16, 2014	17.60	17.68	17.59	17.68	28,465	+0.03(+0.14%)
Apr 15, 2014	17.61	17.70	17.56	17.65	27,952	+0.01(+0.07%)
Apr 14, 2014	17.57	17.67	17.53	17.64	173,732	+0.11(+0.62%)
Apr 11, 2014	17.57	17.57	17.29	17.53	6,471	+0.02(+0.11%)
Apr 10, 2014	17.42	17.54	17.42	17.51	101,415	+0.08(+0.48%)
Apr 09, 2014	17.40	17.47	17.39	17.43	65,140	+0.03(+0.15%)
Apr 08, 2014	17.39	17.45	17.35	17.40	11,021	+0.01(+0.03%)
Apr 07, 2014	17.35	17.42	17.33	17.40	420,979	+0.07(+0.42%)
Apr 04, 2014	17.26	17.35	17.26	17.33	5,977	+0.12(+0.67%)
Apr 03, 2014	17.20	17.23	17.17	17.21	20,691	+0.08(+0.47%)
Apr 02, 2014	17.12	17.20	17.12	17.13	9,135	-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.