Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	17.10	17.14	16.87	16.92	2,534,524	-0.21(-1.25%)
Jun 27, 2014	16.90	17.16	16.89	17.14	2,442,086	+0.18(+1.08%)
Jun 26, 2014	16.98	16.99	16.75	16.95	1,270,042	-0.06(-0.32%)
Jun 25, 2014	16.61	17.08	16.55	17.01	1,632,228	+0.34(+2.06%)
Jun 24, 2014	16.70	16.92	16.67	16.67	2,403,536	-0.06(-0.33%)
Jun 23, 2014	16.91	16.91	16.64	16.72	3,442,430	-0.18(-1.05%)
Jun 20, 2014	17.00	17.02	16.86	16.90	3,120,209	-0.10(-0.61%)
Jun 19, 2014	17.06	17.09	16.86	17.00	1,624,233	-0.07(-0.39%)
Jun 18, 2014	17.00	17.12	16.86	17.07	1,526,955	+0.07(+0.40%)
Jun 17, 2014	16.74	17.15	16.73	17.00	2,184,068	+0.25(+1.46%)
Jun 16, 2014	16.79	16.92	16.74	16.76	2,058,198	-0.07(-0.44%)
Jun 13, 2014	16.69	16.91	16.65	16.83	1,785,350	+0.19(+1.14%)
Jun 12, 2014	16.89	16.95	16.55	16.64	1,943,376	-0.27(-1.59%)
Jun 11, 2014	16.95	17.02	16.79	16.91	1,678,004	-0.12(-0.68%)
Jun 10, 2014	17.22	17.25	16.76	17.03	3,209,043	-0.13(-0.75%)
Jun 06, 2014	17.06	17.16	17.06	17.16	1,769,356	+0.10(+0.57%)
Jun 05, 2014	17.00	17.11	16.85	17.06	1,564,069	+0.08(+0.47%)
Jun 04, 2014	16.92	17.05	16.86	16.98	2,399,919	+0.03(+0.18%)
Jun 03, 2014	17.08	17.14	16.87	16.95	1,927,614	-0.20(-1.18%)
Jun 02, 2014	16.93	17.19	16.83	17.15	3,403,512	+0.22(+1.30%)
May 30, 2014	16.92	16.97	16.80	16.93	2,600,372	+0.01(+0.07%)
May 29, 2014	16.90	16.92	16.79	16.92	2,230,981	+0.04(+0.25%)
May 28, 2014	16.81	17.00	16.76	16.87	2,475,080	+0.11(+0.65%)
May 27, 2014	16.50	16.81	16.47	16.77	3,597,442	+0.29(+1.74%)
May 23, 2014	16.17	16.48	16.48	16.48	2,146,587	+0.27(+1.69%)
May 22, 2014	16.17	16.25	16.08	16.21	925,959	+0.04(+0.26%)
May 21, 2014	16.10	16.22	16.06	16.16	2,450,233	+0.09(+0.57%)
May 20, 2014	16.33	16.33	15.99	16.07	2,922,587	-0.24(-1.46%)
May 19, 2014	16.00	16.40	15.91	16.31	4,127,524	+0.49(+3.08%)
May 16, 2014	15.75	15.93	15.69	15.82	5,381,096	+0.09(+0.58%)
May 15, 2014	15.82	15.82	15.38	15.73	4,207,118	-0.11(-0.69%)
May 14, 2014	15.94	16.06	15.80	15.84	2,175,418	-0.16(-0.99%)
May 13, 2014	15.94	16.05	15.76	16.00	3,651,107	+0.05(+0.31%)
May 12, 2014	15.83	16.12	15.81	15.95	1,933,216	+0.16(+1.04%)
May 09, 2014	15.99	15.99	15.61	15.79	3,013,744	-0.15(-0.95%)
May 08, 2014	15.79	16.24	15.74	15.94	4,163,066	+0.10(+0.61%)
May 07, 2014	15.96	16.04	15.76	15.84	5,381,676	-0.10(-0.61%)
May 06, 2014	16.10	16.16	15.83	15.94	4,845,075	-0.23(-1.43%)
May 05, 2014	15.95	16.35	15.81	16.17	3,612,997	+0.10(+0.61%)
May 02, 2014	16.18	16.28	16.00	16.07	3,134,255	-0.09(-0.53%)
May 01, 2014	16.24	16.47	16.05	16.16	4,546,967	-0.15(-0.93%)
Apr 30, 2014	15.52	16.35	15.41	16.31	7,218,537	+1.05(+6.90%)
Apr 29, 2014	14.90	15.27	14.90	15.26	5,806,428	+0.35(+2.37%)
Apr 28, 2014	15.20	15.24	14.68	14.90	4,087,167	-0.21(-1.37%)
Apr 25, 2014	15.49	15.51	14.97	15.11	3,033,070	-0.42(-2.70%)
Apr 24, 2014	15.55	15.68	15.39	15.53	2,097,981	-0.02(-0.16%)
Apr 23, 2014	15.64	15.66	15.49	15.55	1,853,150	-0.09(-0.58%)
Apr 22, 2014	15.46	15.72	15.38	15.65	2,230,110	+0.19(+1.26%)
Apr 21, 2014	15.41	15.53	15.33	15.45	1,765,770	+0.02(+0.12%)
Apr 17, 2014	15.45	15.43	15.43	15.43	2,128,511	-0.07(-0.47%)
Apr 16, 2014	15.06	15.51	14.99	15.51	5,770,001	+0.54(+3.62%)
Apr 15, 2014	14.97	15.14	14.64	14.96	4,343,254	+0.04(+0.29%)
Apr 14, 2014	15.80	15.80	14.84	14.92	5,562,212	-0.30(-1.96%)
Apr 11, 2014	15.55	15.62	15.18	15.22	4,130,740	-0.46(-2.95%)
Apr 10, 2014	15.86	16.24	15.59	15.68	5,015,374	-0.19(-1.19%)
Apr 09, 2014	15.78	16.05	15.72	15.87	4,264,335	+0.18(+1.12%)
Apr 08, 2014	15.76	15.82	15.45	15.69	4,836,588	-0.12(-0.73%)
Apr 07, 2014	16.36	16.45	15.80	15.81	10,674,344	-0.61(-3.71%)
Apr 04, 2014	16.56	16.79	16.11	16.42	9,603,740	-0.04(-0.22%)
Apr 03, 2014	16.33	16.49	16.21	16.46	5,132,663	+0.15(+0.93%)
Apr 02, 2014	15.66	16.35	15.62	16.30	9,657,470	+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.