Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	17.20	17.25	16.98	17.03	2,518,555	-0.22(-1.25%)
Jun 27, 2014	17.01	17.27	16.99	17.25	2,426,700	+0.19(+1.08%)
Jun 26, 2014	17.09	17.10	16.86	17.06	1,262,040	-0.06(-0.32%)
Jun 25, 2014	16.72	17.18	16.65	17.12	1,621,944	+0.35(+2.06%)
Jun 24, 2014	16.81	17.03	16.77	16.77	2,388,392	-0.06(-0.33%)
Jun 23, 2014	17.01	17.02	16.75	16.83	3,420,740	-0.18(-1.05%)
Jun 20, 2014	17.10	17.12	16.96	17.01	3,100,550	-0.10(-0.61%)
Jun 19, 2014	17.17	17.20	16.96	17.11	1,613,999	-0.07(-0.40%)
Jun 18, 2014	17.10	17.23	16.97	17.18	1,517,334	+0.07(+0.40%)
Jun 17, 2014	16.85	17.26	16.84	17.11	2,170,307	+0.25(+1.46%)
Jun 16, 2014	16.90	17.03	16.85	16.86	2,045,230	-0.07(-0.44%)
Jun 13, 2014	16.80	17.01	16.76	16.94	1,774,101	+0.19(+1.14%)
Jun 12, 2014	17.00	17.06	16.65	16.75	1,931,131	-0.27(-1.59%)
Jun 11, 2014	17.06	17.13	16.90	17.02	1,667,431	-0.12(-0.68%)
Jun 10, 2014	17.33	17.36	16.87	17.14	3,188,824	-0.13(-0.75%)
Jun 06, 2014	17.17	17.27	17.17	17.27	1,758,208	+0.10(+0.57%)
Jun 05, 2014	17.10	17.22	16.96	17.17	1,554,215	+0.08(+0.47%)
Jun 04, 2014	17.02	17.16	16.97	17.09	2,384,798	+0.03(+0.18%)
Jun 03, 2014	17.19	17.25	16.98	17.06	1,915,468	-0.20(-1.18%)
Jun 02, 2014	17.04	17.30	16.94	17.26	3,382,068	+0.22(+1.30%)
May 30, 2014	17.03	17.08	16.90	17.04	2,583,988	+0.01(+0.07%)
May 29, 2014	17.01	17.02	16.90	17.02	2,216,925	+0.04(+0.25%)
May 28, 2014	16.92	17.11	16.86	16.98	2,459,485	+0.11(+0.65%)
May 27, 2014	16.61	16.92	16.58	16.87	3,574,710	+0.29(+1.74%)
May 23, 2014	16.27	16.58	16.58	16.58	2,133,023	+0.28(+1.69%)
May 22, 2014	16.27	16.36	16.18	16.31	920,108	+0.04(+0.26%)
May 21, 2014	16.20	16.33	16.16	16.27	2,434,750	+0.09(+0.57%)
May 20, 2014	16.43	16.43	16.09	16.17	2,904,120	-0.24(-1.46%)
May 19, 2014	16.10	16.50	16.01	16.41	4,101,443	+0.49(+3.08%)
May 16, 2014	15.85	16.03	15.79	15.92	5,347,094	+0.09(+0.58%)
May 15, 2014	15.92	15.92	15.48	15.83	4,180,534	-0.11(-0.69%)
May 14, 2014	16.05	16.16	15.90	15.94	2,161,672	-0.16(-0.99%)
May 13, 2014	16.05	16.15	15.86	16.10	3,628,037	+0.05(+0.30%)
May 12, 2014	15.93	16.22	15.91	16.05	1,921,001	+0.17(+1.04%)
May 09, 2014	16.09	16.09	15.71	15.89	2,994,700	-0.15(-0.95%)
May 08, 2014	15.89	16.35	15.84	16.04	4,136,760	+0.10(+0.61%)
May 07, 2014	16.06	16.14	15.86	15.94	5,347,670	-0.10(-0.61%)
May 06, 2014	16.20	16.27	15.93	16.04	4,814,460	-0.23(-1.43%)
May 05, 2014	16.05	16.45	15.91	16.27	3,590,167	+0.10(+0.61%)
May 02, 2014	16.28	16.39	16.11	16.17	3,114,451	-0.09(-0.53%)
May 01, 2014	16.34	16.57	16.16	16.26	4,518,236	-0.15(-0.93%)
Apr 30, 2014	15.62	16.46	15.51	16.41	7,172,925	+1.06(+6.90%)
Apr 29, 2014	14.99	15.37	14.99	15.35	5,769,739	+0.36(+2.37%)
Apr 28, 2014	15.29	15.34	14.77	15.00	4,061,341	-0.21(-1.37%)
Apr 25, 2014	15.59	15.60	15.07	15.21	3,013,905	-0.42(-2.70%)
Apr 24, 2014	15.65	15.78	15.49	15.63	2,084,724	-0.02(-0.16%)
Apr 23, 2014	15.74	15.76	15.59	15.65	1,841,441	-0.09(-0.58%)
Apr 22, 2014	15.56	15.82	15.48	15.75	2,216,019	+0.20(+1.26%)
Apr 21, 2014	15.51	15.63	15.43	15.55	1,754,613	+0.02(+0.12%)
Apr 17, 2014	15.55	15.53	15.53	15.53	2,115,061	-0.07(-0.47%)
Apr 16, 2014	15.15	15.60	15.09	15.60	5,733,541	+0.55(+3.62%)
Apr 15, 2014	15.07	15.24	14.73	15.06	4,315,810	+0.04(+0.29%)
Apr 14, 2014	15.90	15.90	14.94	15.02	5,527,066	-0.30(-1.96%)
Apr 11, 2014	15.65	15.72	15.27	15.32	4,104,638	-0.47(-2.95%)
Apr 10, 2014	15.97	16.34	15.69	15.78	4,983,683	-0.19(-1.19%)
Apr 09, 2014	15.88	16.16	15.82	15.97	4,237,390	+0.18(+1.12%)
Apr 08, 2014	15.86	15.92	15.55	15.79	4,806,027	-0.12(-0.73%)
Apr 07, 2014	16.47	16.55	15.90	15.91	10,606,895	-0.61(-3.71%)
Apr 04, 2014	16.67	16.89	16.22	16.52	9,543,056	-0.04(-0.22%)
Apr 03, 2014	16.44	16.59	16.31	16.56	5,100,231	+0.15(+0.93%)
Apr 02, 2014	15.76	16.45	15.72	16.41	9,596,447	+0.69(+4.40%)

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.