Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	17.52	17.55	17.40	17.50	1,743,973	-0.07(-0.38%)
Jun 27, 2014	17.33	17.60	17.31	17.57	2,648,358	+0.24(+1.36%)
Jun 26, 2014	17.20	17.34	17.08	17.33	1,776,984	+0.08(+0.49%)
Jun 25, 2014	16.91	17.31	16.91	17.24	2,552,965	+0.30(+1.74%)
Jun 24, 2014	16.97	17.15	16.93	16.95	944,867	-0.06(-0.35%)
Jun 23, 2014	17.06	17.10	16.94	17.01	762,263	-0.07(-0.40%)
Jun 20, 2014	17.14	17.17	17.05	17.08	1,039,029	-0.08(-0.49%)
Jun 19, 2014	17.05	17.17	16.97	17.16	1,820,143	+0.16(+0.94%)
Jun 18, 2014	16.93	17.03	16.72	17.00	2,308,882	+0.08(+0.50%)
Jun 17, 2014	16.76	17.03	16.75	16.91	2,305,119	+0.14(+0.86%)
Jun 16, 2014	16.80	16.82	16.63	16.77	1,185,905	-0.06(-0.35%)
Jun 13, 2014	16.98	17.00	16.77	16.83	1,198,635	-0.16(-0.94%)
Jun 12, 2014	17.08	17.13	16.95	16.99	1,314,446	-0.11(-0.64%)
Jun 11, 2014	17.06	17.15	17.04	17.10	1,110,530	-0.03(-0.15%)
Jun 10, 2014	17.21	17.21	17.07	17.13	1,411,716	-0.08(-0.44%)
Jun 06, 2014	17.34	17.47	17.13	17.20	3,187,117	-0.10(-0.58%)
Jun 05, 2014	17.22	17.37	17.12	17.30	1,864,879	+0.07(+0.39%)
Jun 04, 2014	16.94	17.29	16.94	17.24	2,712,211	+0.22(+1.29%)
Jun 03, 2014	16.81	17.03	16.77	17.02	1,493,254	+0.13(+0.75%)
Jun 02, 2014	16.84	16.94	16.59	16.89	2,169,041	+0.05(+0.30%)
May 30, 2014	16.87	17.05	16.81	16.84	2,274,914	+0.01(+0.05%)
May 29, 2014	16.76	17.02	16.66	16.83	1,471,527	+0.07(+0.40%)
May 28, 2014	16.76	16.79	16.64	16.76	1,568,991	+0.02(+0.10%)
May 27, 2014	16.70	16.86	16.65	16.75	2,610,091	+0.13(+0.76%)
May 23, 2014	16.32	16.62	16.62	16.62	2,529,716	+0.33(+2.01%)
May 22, 2014	16.22	16.32	16.04	16.29	890,669	+0.12(+0.73%)
May 21, 2014	16.02	16.31	16.02	16.18	1,459,395	+0.23(+1.42%)
May 20, 2014	16.07	16.11	15.89	15.95	1,520,041	-0.11(-0.68%)
May 19, 2014	15.90	16.07	15.87	16.06	1,058,636	+0.17(+1.06%)
May 16, 2014	15.91	15.94	15.76	15.89	1,956,511	+0.03(+0.16%)
May 15, 2014	15.94	15.97	15.60	15.86	1,076,422	-0.09(-0.58%)
May 14, 2014	15.98	16.01	15.90	15.96	948,246	-0.07(-0.42%)
May 13, 2014	16.12	16.14	15.97	16.02	909,679	-0.15(-0.94%)
May 12, 2014	16.02	16.22	15.99	16.18	1,046,681	+0.18(+1.10%)
May 09, 2014	15.85	16.02	15.76	16.00	1,129,078	+0.10(+0.63%)
May 08, 2014	15.85	16.00	15.83	15.90	1,833,411	+0.06(+0.37%)
May 07, 2014	15.72	15.84	15.58	15.84	1,003,804	+0.14(+0.91%)
May 06, 2014	15.95	15.95	15.70	15.70	1,341,125	-0.27(-1.69%)
May 05, 2014	15.92	16.06	15.81	15.97	1,464,566	-0.05(-0.32%)
May 02, 2014	16.04	16.23	16.01	16.02	1,130,145	-0.04(-0.26%)
May 01, 2014	15.87	16.24	15.75	16.06	2,182,344	+0.27(+1.71%)
Apr 30, 2014	15.86	15.89	15.72	15.79	2,436,256	-0.12(-0.74%)
Apr 29, 2014	16.02	16.10	15.83	15.91	1,669,735	-0.05(-0.32%)
Apr 28, 2014	16.18	16.21	15.82	15.96	2,152,928	-0.12(-0.73%)
Apr 25, 2014	16.20	16.31	16.04	16.07	1,662,305	-0.26(-1.60%)
Apr 24, 2014	16.74	16.95	16.31	16.34	3,876,184	+0.42(+2.64%)
Apr 23, 2014	15.91	16.10	15.88	15.91	2,043,077	-0.03(-0.16%)
Apr 22, 2014	15.81	16.04	15.79	15.94	1,863,644	+0.06(+0.37%)
Apr 21, 2014	15.86	15.90	15.76	15.88	1,387,718	+0.02(+0.11%)
Apr 17, 2014	15.68	15.86	15.86	15.86	1,646,651	+0.13(+0.86%)
Apr 16, 2014	15.80	15.82	15.69	15.73	2,029,209	+0.02(+0.11%)
Apr 15, 2014	15.85	15.92	15.55	15.71	1,461,217	-0.11(-0.69%)
Apr 14, 2014	15.90	15.93	15.69	15.82	1,365,709	+0.02(+0.11%)
Apr 11, 2014	15.81	15.91	15.72	15.81	2,362,827	-0.05(-0.32%)
Apr 10, 2014	16.12	16.19	15.82	15.86	2,527,535	-0.25(-1.57%)
Apr 09, 2014	16.13	16.25	15.96	16.11	3,804,249	+0.08(+0.52%)
Apr 08, 2014	16.21	16.22	16.00	16.02	2,390,988	-0.15(-0.94%)
Apr 07, 2014	16.40	16.44	16.04	16.18	2,658,301	-0.26(-1.59%)
Apr 04, 2014	16.81	16.83	16.40	16.44	2,351,385	-0.28(-1.66%)
Apr 03, 2014	16.71	16.90	16.59	16.71	3,408,639	+0.01(+0.05%)
Apr 02, 2014	16.67	16.72	16.55	16.71	2,390,927	+0.08(+0.51%)

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.