Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	17.45	17.45	17.18	17.38	362,181	-0.12(-0.68%)
Jun 27, 2014	17.09	17.55	17.09	17.50	691,555	+0.30(+1.73%)
Jun 26, 2014	17.21	17.21	16.95	17.20	250,015	-0.01(-0.05%)
Jun 25, 2014	17.00	17.32	16.94	17.21	511,637	+0.14(+0.80%)
Jun 24, 2014	17.02	17.45	16.88	17.07	464,208	+0.04(+0.25%)
Jun 23, 2014	17.28	17.39	16.95	17.03	426,654	-0.27(-1.57%)
Jun 20, 2014	17.17	17.39	17.17	17.30	519,556	+0.06(+0.35%)
Jun 19, 2014	17.22	17.39	17.14	17.24	295,756	+0.03(+0.15%)
Jun 18, 2014	17.25	17.36	17.09	17.22	300,779	-0.03(-0.20%)
Jun 17, 2014	16.78	17.28	16.73	17.25	861,618	+0.44(+2.63%)
Jun 16, 2014	16.75	16.83	16.66	16.81	479,097	+0.07(+0.41%)
Jun 13, 2014	16.99	16.99	16.69	16.74	441,685	-0.17(-1.00%)
Jun 12, 2014	17.10	17.22	16.89	16.91	462,914	-0.22(-1.29%)
Jun 11, 2014	17.32	17.35	17.05	17.13	507,762	-0.33(-1.90%)
Jun 10, 2014	17.56	17.70	17.43	17.46	405,389	-0.20(-1.11%)
Jun 06, 2014	17.30	17.65	17.30	17.66	527,756	+0.46(+2.65%)
Jun 05, 2014	17.26	17.29	17.01	17.20	738,828	+0.06(+0.34%)
Jun 04, 2014	17.20	17.37	17.11	17.14	352,555	-0.19(-1.12%)
Jun 03, 2014	17.39	17.63	17.27	17.34	248,298	-0.12(-0.68%)
Jun 02, 2014	17.40	17.51	17.03	17.45	325,614	+0.08(+0.44%)
May 30, 2014	17.71	17.72	17.38	17.38	348,919	-0.35(-1.95%)
May 29, 2014	17.77	17.85	17.64	17.72	435,020	-0.02(-0.10%)
May 28, 2014	17.78	17.86	17.65	17.74	450,117	-0.06(-0.33%)
May 27, 2014	17.53	17.87	17.53	17.80	514,730	+0.46(+2.63%)
May 23, 2014	17.18	17.34	17.34	17.34	361,185	+0.18(+1.03%)
May 22, 2014	17.10	17.41	17.10	17.17	165,529	+0.12(+0.69%)
May 21, 2014	16.98	17.21	16.97	17.05	529,891	+0.13(+0.75%)
May 20, 2014	17.17	17.17	16.82	16.92	534,749	-0.30(-1.76%)
May 19, 2014	17.16	17.37	17.16	17.23	330,126	-0.02(-0.10%)
May 16, 2014	17.16	17.25	17.02	17.24	290,178	+0.04(+0.25%)
May 15, 2014	17.18	17.25	16.91	17.20	513,280	-0.08(-0.44%)
May 14, 2014	17.72	17.75	17.22	17.28	522,156	-0.44(-2.48%)
May 13, 2014	18.26	18.37	17.68	17.72	551,045	-0.52(-2.87%)
May 12, 2014	17.73	18.37	17.73	18.24	866,776	+0.59(+3.35%)
May 09, 2014	17.12	17.65	17.00	17.65	720,290	+0.49(+2.85%)
May 08, 2014	17.34	17.56	17.10	17.16	549,119	-0.20(-1.17%)
May 07, 2014	17.52	17.60	17.26	17.36	613,490	-0.09(-0.53%)
May 06, 2014	17.97	17.99	17.43	17.45	662,164	-0.54(-3.00%)
May 05, 2014	18.04	18.16	17.80	18.00	442,125	-0.19(-1.02%)
May 02, 2014	18.13	18.43	18.01	18.18	437,409	+0.08(+0.42%)
May 01, 2014	18.01	18.33	17.87	18.10	594,926	+0.06(+0.33%)
Apr 30, 2014	18.27	18.27	17.94	18.05	928,847	-0.30(-1.61%)
Apr 29, 2014	18.72	18.79	18.33	18.34	517,049	-0.24(-1.27%)
Apr 28, 2014	18.62	18.70	18.13	18.58	802,287	-0.04(-0.23%)
Apr 25, 2014	18.52	18.68	17.78	18.62	965,292	+0.01(+0.05%)
Apr 24, 2014	18.66	18.73	18.16	18.61	763,591	-0.03(-0.14%)
Apr 23, 2014	19.01	19.01	18.24	18.64	1,094,026	-0.60(-3.12%)
Apr 22, 2014	19.10	19.36	19.02	19.24	408,967	+0.11(+0.57%)
Apr 21, 2014	18.83	19.26	18.83	19.13	439,825	+0.31(+1.66%)
Apr 17, 2014	18.49	18.81	18.81	18.81	259,698	+0.30(+1.60%)
Apr 16, 2014	18.56	18.62	18.32	18.52	353,851	+0.13(+0.69%)
Apr 15, 2014	18.46	18.59	18.07	18.39	279,269	-0.05(-0.27%)
Apr 14, 2014	18.58	18.58	18.23	18.44	494,548	+0.03(+0.14%)
Apr 11, 2014	18.77	18.96	18.23	18.42	463,587	-0.50(-2.63%)
Apr 10, 2014	19.14	19.30	18.80	18.92	304,573	-0.21(-1.10%)
Apr 09, 2014	18.86	19.16	18.71	19.13	163,684	+0.34(+1.80%)
Apr 08, 2014	18.50	19.01	18.48	18.79	337,099	+0.28(+1.51%)
Apr 07, 2014	18.72	18.75	18.44	18.51	295,843	-0.26(-1.39%)
Apr 04, 2014	19.21	19.41	18.68	18.77	485,308	-0.36(-1.90%)
Apr 03, 2014	19.28	19.32	18.94	19.14	249,181	-0.13(-0.66%)
Apr 02, 2014	19.14	19.27	19.00	19.26	268,822	+0.10(+0.53%)

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.