Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	18.04	18.15	17.61	18.07	12,864	-0.12(-0.66%)
Jun 27, 2014	17.67	18.19	17.62	18.19	147,614	+0.41(+2.30%)
Jun 26, 2014	17.65	17.96	17.65	17.78	24,206	+0.08(+0.48%)
Jun 25, 2014	17.47	17.79	17.37	17.70	10,169	+0.13(+0.76%)
Jun 24, 2014	17.85	17.85	17.56	17.56	20,584	-0.18(-1.00%)
Jun 23, 2014	18.01	18.02	17.68	17.74	22,300	-0.28(-1.57%)
Jun 20, 2014	18.09	18.09	17.78	18.02	66,497	+0.06(+0.32%)
Jun 19, 2014	18.09	18.09	17.80	17.97	14,000	-0.02(-0.12%)
Jun 18, 2014	17.65	18.04	17.64	17.99	21,520	+0.00(+0.00%)
Jun 17, 2014	17.90	18.16	17.88	17.99	22,614	+0.01(+0.04%)
Jun 16, 2014	17.15	18.27	17.15	17.98	52,099	+1.00(+5.87%)
Jun 13, 2014	17.18	17.20	16.96	16.98	37,022	-0.20(-1.19%)
Jun 12, 2014	17.20	17.23	16.98	17.19	25,318	-0.02(-0.12%)
Jun 11, 2014	17.32	17.49	17.00	17.21	32,798	-0.49(-2.76%)
Jun 10, 2014	17.85	17.85	17.55	17.70	20,156	+0.01(+0.08%)
Jun 06, 2014	17.54	17.78	17.53	17.68	19,940	+0.21(+1.21%)
Jun 05, 2014	17.22	17.49	16.98	17.47	16,038	+0.37(+2.15%)
Jun 04, 2014	17.15	17.15	16.83	17.10	21,420	+0.06(+0.33%)
Jun 03, 2014	17.18	17.30	16.71	17.05	36,499	-0.19(-1.11%)
Jun 02, 2014	17.39	17.51	17.12	17.24	33,351	-0.10(-0.57%)
May 30, 2014	17.50	17.53	17.11	17.34	31,330	-0.11(-0.60%)
May 29, 2014	17.16	17.47	17.16	17.44	13,997	+0.18(+1.02%)
May 28, 2014	17.16	17.39	17.00	17.27	36,745	-0.13(-0.77%)
May 27, 2014	17.06	17.44	16.94	17.40	11,098	+0.45(+2.65%)
May 23, 2014	16.73	16.95	16.95	16.95	14,389	+0.25(+1.47%)
May 22, 2014	16.59	16.76	16.59	16.71	8,002	+0.07(+0.42%)
May 21, 2014	16.56	16.65	16.32	16.64	26,124	+0.04(+0.25%)
May 20, 2014	16.81	17.01	16.53	16.59	56,427	-0.34(-1.99%)
May 19, 2014	16.65	16.93	16.58	16.93	23,131	+0.15(+0.92%)
May 16, 2014	16.71	16.83	16.50	16.78	35,797	+0.06(+0.38%)
May 15, 2014	16.66	16.74	16.54	16.71	25,092	+0.03(+0.17%)
May 14, 2014	16.95	17.06	16.57	16.68	45,911	-0.46(-2.66%)
May 13, 2014	17.36	17.51	17.13	17.14	11,036	-0.25(-1.45%)
May 12, 2014	17.03	17.55	16.88	17.39	25,779	+0.36(+2.10%)
May 09, 2014	16.81	17.05	16.81	17.04	11,574	+0.19(+1.12%)
May 08, 2014	16.82	17.22	16.79	16.85	18,195	+0.08(+0.50%)
May 07, 2014	16.73	16.81	16.60	16.76	20,251	+0.04(+0.25%)
May 06, 2014	16.79	16.84	16.71	16.72	32,803	-0.09(-0.54%)
May 05, 2014	16.78	16.85	16.78	16.81	18,960	-0.04(-0.25%)
May 02, 2014	16.86	17.08	16.85	16.85	13,779	-0.03(-0.17%)
May 01, 2014	16.85	16.93	16.79	16.88	67,697	+0.04(+0.25%)
Apr 30, 2014	16.85	16.97	16.80	16.84	31,307	-0.11(-0.66%)
Apr 29, 2014	16.94	17.10	16.84	16.95	27,705	+0.12(+0.71%)
Apr 28, 2014	16.89	16.92	16.79	16.83	29,222	-0.02(-0.13%)
Apr 25, 2014	16.92	16.92	16.82	16.85	22,363	-0.18(-1.03%)
Apr 24, 2014	17.27	17.27	16.89	17.03	15,158	-0.19(-1.10%)
Apr 23, 2014	17.55	17.55	17.11	17.22	35,443	-0.25(-1.45%)
Apr 22, 2014	17.13	17.47	16.92	17.47	23,733	+0.27(+1.55%)
Apr 21, 2014	17.22	17.32	17.16	17.20	12,443	-0.09(-0.53%)
Apr 17, 2014	17.20	17.30	17.30	17.30	5,128	+0.01(+0.04%)
Apr 16, 2014	17.43	17.44	17.06	17.29	27,031	+0.03(+0.16%)
Apr 15, 2014	17.48	17.48	17.03	17.26	14,863	-0.10(-0.57%)
Apr 14, 2014	17.55	17.55	17.34	17.36	8,281	-0.03(-0.16%)
Apr 11, 2014	17.35	17.60	17.27	17.39	12,833	-0.09(-0.52%)
Apr 10, 2014	17.79	17.84	17.37	17.48	57,734	-0.39(-2.16%)
Apr 09, 2014	17.85	17.95	17.79	17.86	16,142	+0.01(+0.08%)
Apr 08, 2014	18.26	18.26	17.71	17.85	15,293	+0.08(+0.47%)
Apr 07, 2014	17.93	18.03	17.76	17.77	13,715	-0.14(-0.78%)
Apr 04, 2014	18.11	18.11	17.76	17.91	31,059	-0.08(-0.43%)
Apr 03, 2014	18.07	18.08	17.90	17.98	13,500	+0.01(+0.08%)
Apr 02, 2014	17.96	18.02	17.90	17.97	9,773	+0.01(+0.04%)

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.