Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	16.96	17.23	16.87	17.00	4,950,535	-0.01(-0.04%)
Jun 27, 2014	16.87	17.03	16.70	17.00	3,792,123	+0.06(+0.36%)
Jun 26, 2014	16.88	17.03	16.77	16.94	5,158,366	+0.07(+0.41%)
Jun 25, 2014	16.61	16.94	16.57	16.87	6,209,631	+0.28(+1.66%)
Jun 24, 2014	16.60	16.77	16.51	16.60	5,717,702	-0.04(-0.23%)
Jun 23, 2014	16.64	16.84	16.59	16.64	5,921,062	+0.08(+0.46%)
Jun 20, 2014	16.92	16.92	16.52	16.56	7,216,733	-0.36(-2.13%)
Jun 19, 2014	16.74	16.96	16.74	16.92	5,871,906	+0.15(+0.91%)
Jun 18, 2014	16.73	16.82	16.46	16.77	6,659,358	+0.14(+0.83%)
Jun 17, 2014	16.58	16.70	16.27	16.63	10,838,908	-0.05(-0.32%)
Jun 16, 2014	16.63	16.69	16.30	16.68	10,989,028	-0.05(-0.27%)
Jun 13, 2014	17.08	17.09	16.67	16.73	10,757,257	-0.38(-2.24%)
Jun 12, 2014	17.03	17.18	16.90	17.11	6,844,707	+0.02(+0.13%)
Jun 11, 2014	17.16	17.16	16.97	17.09	5,066,109	-0.14(-0.84%)
Jun 10, 2014	17.10	17.24	17.07	17.23	6,260,208	+0.40(+2.40%)
Jun 06, 2014	16.64	16.99	16.61	16.83	6,553,108	+0.21(+1.28%)
Jun 05, 2014	16.72	17.43	16.46	16.61	18,751,176	-0.10(-0.59%)
Jun 04, 2014	16.46	16.82	16.44	16.71	10,311,557	+0.19(+1.15%)
Jun 03, 2014	16.26	16.63	16.24	16.52	6,327,412	+0.23(+1.40%)
Jun 02, 2014	16.23	16.39	16.17	16.29	6,789,063	+0.05(+0.33%)
May 30, 2014	16.23	16.30	16.09	16.24	9,751,149	+0.00(+0.00%)
May 29, 2014	16.32	16.48	16.16	16.24	6,629,232	+0.02(+0.14%)
May 28, 2014	16.26	16.42	16.20	16.22	5,265,478	+0.03(+0.19%)
May 27, 2014	16.33	16.44	16.15	16.19	5,652,405	-0.04(-0.23%)
May 23, 2014	15.97	16.23	16.23	16.23	6,737,387	+0.23(+1.45%)
May 22, 2014	15.92	16.16	15.84	15.99	3,771,009	+0.06(+0.36%)
May 21, 2014	15.90	16.07	15.76	15.94	8,068,019	+0.06(+0.38%)
May 20, 2014	16.10	16.17	15.78	15.88	7,949,292	-0.27(-1.70%)
May 19, 2014	15.83	16.17	15.78	16.15	9,168,924	+0.26(+1.63%)
May 16, 2014	15.65	15.95	15.60	15.89	10,480,676	+0.53(+3.42%)
May 15, 2014	15.65	15.65	14.99	15.36	9,052,923	-0.07(-0.44%)
May 14, 2014	15.68	15.72	15.37	15.43	6,135,018	-0.29(-1.84%)
May 13, 2014	15.94	16.10	15.68	15.72	7,031,042	+0.01(+0.05%)
May 12, 2014	15.27	15.77	15.26	15.72	6,552,437	+0.47(+3.10%)
May 09, 2014	15.02	15.25	14.95	15.24	5,611,855	+0.20(+1.32%)
May 08, 2014	15.02	15.39	14.98	15.04	5,498,886	+0.02(+0.10%)
May 07, 2014	14.94	15.14	14.87	15.03	6,650,255	+0.13(+0.87%)
May 06, 2014	15.35	15.35	14.87	14.90	9,451,168	-0.49(-3.17%)
May 05, 2014	15.53	15.58	15.24	15.39	5,554,946	-0.28(-1.80%)
May 02, 2014	15.73	15.90	15.56	15.67	10,284,456	+0.34(+2.24%)
May 01, 2014	15.26	15.58	15.22	15.33	11,639,001	+0.01(+0.05%)
Apr 30, 2014	15.41	15.52	15.21	15.32	8,877,376	-0.11(-0.69%)
Apr 29, 2014	15.80	15.80	15.42	15.43	7,942,722	-0.37(-2.32%)
Apr 28, 2014	15.97	16.04	15.56	15.79	9,732,396	-0.05(-0.34%)
Apr 25, 2014	15.75	16.23	15.18	15.84	22,356,342	-1.27(-7.44%)
Apr 24, 2014	16.96	17.20	16.76	17.12	5,019,966	+0.23(+1.35%)
Apr 23, 2014	16.94	17.04	16.73	16.89	3,984,506	-0.10(-0.58%)
Apr 22, 2014	16.78	17.13	16.71	16.99	4,884,977	+0.24(+1.46%)
Apr 21, 2014	17.13	17.13	16.55	16.74	3,027,772	-0.08(-0.45%)
Apr 17, 2014	16.82	16.82	16.82	16.82	4,025,016	+0.05(+0.32%)
Apr 16, 2014	16.45	16.79	16.39	16.77	3,796,009	+0.41(+2.52%)
Apr 15, 2014	16.42	16.57	16.13	16.36	5,215,009	-0.06(-0.37%)
Apr 14, 2014	16.41	16.49	16.29	16.42	4,410,709	+0.14(+0.84%)
Apr 11, 2014	16.35	16.45	16.22	16.28	4,618,013	-0.18(-1.11%)
Apr 10, 2014	16.78	16.84	16.44	16.46	5,827,847	-0.36(-2.13%)
Apr 09, 2014	16.65	16.96	16.45	16.82	5,513,712	+0.21(+1.26%)
Apr 08, 2014	16.65	16.79	16.25	16.61	8,719,730	-0.04(-0.23%)
Apr 07, 2014	17.19	17.24	16.60	16.65	6,864,844	-0.61(-3.52%)
Apr 04, 2014	17.49	17.79	17.14	17.26	6,446,556	-0.13(-0.74%)
Apr 03, 2014	17.41	17.54	17.30	17.39	5,244,113	-0.01(-0.04%)
Apr 02, 2014	17.10	17.48	17.02	17.39	4,097,060	+0.33(+1.91%)

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.