Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	17.23	17.26	16.87	17.02	1,140,363	-0.20(-1.19%)
Jun 27, 2014	17.10	17.31	16.97	17.23	15,323,510	+0.02(+0.13%)
Jun 26, 2014	17.21	17.24	17.04	17.20	775,093	-0.02(-0.09%)
Jun 25, 2014	16.92	17.27	16.76	17.22	902,860	+0.25(+1.48%)
Jun 24, 2014	17.14	17.46	16.95	16.97	984,490	-0.22(-1.28%)
Jun 23, 2014	16.82	17.19	16.68	17.19	1,028,041	+0.37(+2.21%)
Jun 20, 2014	17.06	17.26	16.80	16.82	5,518,563	-0.17(-0.98%)
Jun 19, 2014	17.02	17.07	16.82	16.98	923,226	-0.05(-0.27%)
Jun 18, 2014	17.36	17.36	16.92	17.03	746,863	-0.30(-1.71%)
Jun 17, 2014	17.23	17.57	16.96	17.32	1,417,757	+0.05(+0.26%)
Jun 16, 2014	17.32	17.48	17.16	17.28	797,689	-0.09(-0.52%)
Jun 13, 2014	17.40	17.48	17.23	17.37	802,268	+0.00(+0.00%)
Jun 12, 2014	17.23	17.40	17.04	17.37	831,086	+0.15(+0.88%)
Jun 11, 2014	17.27	17.32	17.16	17.22	502,117	-0.12(-0.70%)
Jun 10, 2014	17.20	17.36	17.18	17.34	475,672	+0.22(+1.29%)
Jun 06, 2014	16.98	17.25	16.91	17.12	584,686	+0.12(+0.71%)
Jun 05, 2014	16.57	17.01	16.47	17.00	497,015	+0.46(+2.80%)
Jun 04, 2014	16.59	16.68	16.44	16.54	638,135	-0.08(-0.46%)
Jun 03, 2014	16.22	16.65	16.11	16.61	620,378	+0.28(+1.72%)
Jun 02, 2014	15.80	16.36	15.75	16.33	658,746	+0.52(+3.31%)
May 30, 2014	15.71	15.89	15.71	15.81	587,582	+0.06(+0.39%)
May 29, 2014	15.91	15.92	15.72	15.75	255,570	-0.11(-0.67%)
May 28, 2014	15.75	15.93	15.62	15.85	450,908	+0.05(+0.34%)
May 27, 2014	15.82	16.01	15.66	15.80	249,532	+0.05(+0.29%)
May 23, 2014	15.69	15.75	15.75	15.75	254,063	+0.07(+0.44%)
May 22, 2014	15.47	15.69	15.47	15.69	87,902	+0.24(+1.52%)
May 21, 2014	15.49	15.63	15.39	15.45	205,998	+0.02(+0.15%)
May 20, 2014	15.69	15.69	15.34	15.43	328,100	-0.27(-1.74%)
May 19, 2014	15.40	15.81	15.30	15.70	341,134	+0.24(+1.57%)
May 16, 2014	15.56	15.56	15.28	15.46	420,854	-0.11(-0.73%)
May 15, 2014	15.52	15.61	15.24	15.57	420,352	-0.01(-0.05%)
May 14, 2014	15.91	15.91	15.56	15.58	376,468	-0.37(-2.33%)
May 13, 2014	16.21	16.21	15.89	15.95	387,836	-0.24(-1.50%)
May 12, 2014	16.05	16.24	15.90	16.19	420,838	+0.23(+1.43%)
May 09, 2014	15.88	15.98	15.71	15.97	738,147	+0.04(+0.24%)
May 08, 2014	15.69	16.05	15.69	15.93	921,738	+0.17(+1.06%)
May 07, 2014	16.00	16.07	15.69	15.76	1,115,547	-0.25(-1.54%)
May 06, 2014	16.30	16.33	15.99	16.01	243,999	-0.29(-1.79%)
May 05, 2014	16.57	16.57	16.29	16.30	377,982	-0.33(-1.96%)
May 02, 2014	16.48	16.76	16.48	16.63	328,715	+0.14(+0.87%)
May 01, 2014	16.44	16.55	16.23	16.48	421,746	+0.11(+0.65%)
Apr 30, 2014	16.30	16.39	16.13	16.38	519,340	+0.02(+0.09%)
Apr 29, 2014	16.44	16.59	16.33	16.36	391,884	-0.03(-0.19%)
Apr 28, 2014	16.51	16.55	16.30	16.39	673,361	-0.05(-0.28%)
Apr 25, 2014	16.57	16.67	16.42	16.44	401,340	-0.22(-1.32%)
Apr 24, 2014	16.88	16.96	16.62	16.66	472,014	-0.14(-0.81%)
Apr 23, 2014	16.66	16.82	16.55	16.79	461,878	+0.13(+0.77%)
Apr 22, 2014	16.65	16.76	16.52	16.66	410,719	-0.01(-0.05%)
Apr 21, 2014	16.71	16.76	16.56	16.67	389,121	-0.01(-0.05%)
Apr 17, 2014	16.58	16.68	16.68	16.68	505,227	+0.13(+0.78%)
Apr 16, 2014	16.48	16.66	16.15	16.55	727,034	+0.02(+0.14%)
Apr 15, 2014	16.99	17.10	16.41	16.53	793,397	-0.43(-2.51%)
Apr 14, 2014	16.95	17.02	16.78	16.95	432,194	+0.14(+0.86%)
Apr 11, 2014	16.81	16.99	16.54	16.81	452,766	-0.11(-0.67%)
Apr 10, 2014	17.13	17.22	16.80	16.92	484,779	-0.20(-1.20%)
Apr 09, 2014	17.14	17.14	16.88	17.13	458,741	+0.06(+0.36%)
Apr 08, 2014	16.99	17.23	16.91	17.07	348,583	+0.08(+0.49%)
Apr 07, 2014	17.14	17.14	16.80	16.98	541,904	-0.20(-1.19%)
Apr 04, 2014	17.83	17.83	17.16	17.19	395,986	-0.52(-2.91%)
Apr 03, 2014	17.77	17.88	17.57	17.70	479,914	-0.05(-0.30%)
Apr 02, 2014	17.70	17.82	17.64	17.76	315,618	+0.10(+0.56%)

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.