Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	16.68	16.75	16.59	16.67	9,465,453	-0.04(-0.23%)
Jun 27, 2014	16.49	16.75	16.48	16.71	16,125,430	+0.19(+1.15%)
Jun 26, 2014	16.74	16.75	16.43	16.52	9,442,786	-0.19(-1.14%)
Jun 25, 2014	16.58	16.74	16.55	16.71	10,477,656	+0.15(+0.92%)
Jun 24, 2014	16.57	16.86	16.54	16.55	13,904,991	+0.03(+0.18%)
Jun 23, 2014	16.61	16.62	16.47	16.52	7,870,126	-0.07(-0.41%)
Jun 20, 2014	16.53	16.70	16.50	16.59	17,042,128	+0.14(+0.83%)
Jun 19, 2014	16.30	16.46	16.27	16.46	7,404,307	+0.17(+1.03%)
Jun 18, 2014	16.12	16.32	16.01	16.29	7,504,079	+0.13(+0.80%)
Jun 17, 2014	15.97	16.21	15.88	16.16	9,030,447	+0.13(+0.81%)
Jun 16, 2014	16.10	16.20	15.97	16.03	7,409,908	-0.07(-0.42%)
Jun 13, 2014	15.94	16.17	15.94	16.10	7,936,444	+0.15(+0.95%)
Jun 12, 2014	16.28	16.30	15.90	15.95	13,173,826	-0.34(-2.10%)
Jun 11, 2014	16.33	16.41	16.25	16.29	7,522,776	-0.10(-0.60%)
Jun 10, 2014	16.29	16.39	16.21	16.39	10,006,342	+0.01(+0.05%)
Jun 06, 2014	16.39	16.50	16.30	16.38	9,838,041	-0.01(-0.05%)
Jun 05, 2014	16.24	16.39	16.15	16.39	7,644,449	+0.17(+1.03%)
Jun 04, 2014	16.22	16.28	16.17	16.22	6,273,235	-0.04(-0.23%)
Jun 03, 2014	16.12	16.27	16.11	16.26	10,377,655	+0.08(+0.52%)
Jun 02, 2014	16.17	16.30	16.14	16.17	8,323,809	+0.00(+0.00%)
May 30, 2014	16.21	16.29	16.12	16.17	12,903,895	-0.08(-0.47%)
May 29, 2014	16.23	16.33	16.15	16.25	7,288,825	+0.11(+0.66%)
May 28, 2014	16.28	16.37	16.14	16.14	8,675,915	-0.06(-0.38%)
May 27, 2014	16.19	16.33	16.11	16.20	12,684,628	+0.08(+0.52%)
May 23, 2014	16.04	16.12	16.12	16.12	9,060,234	+0.02(+0.09%)
May 22, 2014	16.02	16.18	15.99	16.11	5,870,914	+0.12(+0.76%)
May 21, 2014	15.96	16.11	15.86	15.99	9,700,505	+0.06(+0.38%)
May 20, 2014	15.98	16.01	15.79	15.93	10,270,707	-0.04(-0.24%)
May 19, 2014	15.80	16.02	15.77	15.96	8,818,200	+0.13(+0.81%)
May 16, 2014	15.83	15.95	15.73	15.83	14,450,577	-0.01(-0.05%)
May 15, 2014	16.00	16.04	15.76	15.84	12,744,382	-0.17(-1.09%)
May 14, 2014	16.11	16.16	15.96	16.02	8,583,121	-0.08(-0.52%)
May 13, 2014	16.24	16.39	16.08	16.10	12,975,785	-0.09(-0.56%)
May 12, 2014	15.78	16.19	15.73	16.19	14,647,943	+0.51(+3.28%)
May 09, 2014	15.71	15.75	15.58	15.68	37,890,100	-0.06(-0.38%)
May 08, 2014	15.71	15.97	15.69	15.74	14,608,266	-0.05(-0.29%)
May 07, 2014	15.65	15.78	15.60	15.78	11,975,910	+0.17(+1.06%)
May 06, 2014	15.82	15.83	15.57	15.62	16,781,936	-0.22(-1.38%)
May 05, 2014	15.77	15.84	15.62	15.83	10,999,329	-0.03(-0.19%)
May 02, 2014	15.86	16.02	15.83	15.86	10,862,962	-0.05(-0.33%)
May 01, 2014	15.80	16.05	15.77	15.92	11,234,874	+0.11(+0.72%)
Apr 30, 2014	15.25	15.86	15.25	15.80	14,312,339	+0.04(+0.24%)
Apr 29, 2014	15.80	15.95	15.74	15.77	14,847,835	-0.08(-0.52%)
Apr 28, 2014	16.10	16.10	15.38	15.85	22,594,240	+0.17(+1.11%)
Apr 25, 2014	15.98	15.98	15.62	15.68	19,268,112	-0.34(-2.12%)
Apr 24, 2014	16.10	16.13	15.90	16.02	9,967,434	+0.03(+0.19%)
Apr 23, 2014	16.02	16.07	15.83	15.99	10,171,005	-0.06(-0.38%)
Apr 22, 2014	15.90	16.14	15.89	16.05	9,375,223	+0.16(+1.00%)
Apr 21, 2014	15.86	15.99	15.74	15.89	9,720,146	-0.02(-0.09%)
Apr 17, 2014	15.65	15.90	15.90	15.90	14,762,175	+0.23(+1.50%)
Apr 16, 2014	15.65	15.75	15.60	15.67	14,846,330	+0.14(+0.88%)
Apr 15, 2014	15.57	15.60	15.31	15.53	14,000,670	+0.02(+0.10%)
Apr 14, 2014	15.34	15.52	15.29	15.52	12,493,867	+0.11(+0.74%)
Apr 11, 2014	15.37	15.59	15.33	15.40	22,934,234	-0.29(-1.88%)
Apr 10, 2014	16.02	16.09	15.66	15.70	14,425,884	-0.29(-1.84%)
Apr 09, 2014	15.86	16.05	15.86	15.99	13,374,614	+0.11(+0.71%)
Apr 08, 2014	15.92	16.07	15.78	15.88	19,735,976	-0.07(-0.43%)
Apr 07, 2014	16.08	16.14	15.92	15.95	13,735,237	-0.19(-1.17%)
Apr 04, 2014	16.42	16.45	15.99	16.14	18,563,140	-0.18(-1.11%)
Apr 03, 2014	16.19	16.45	16.17	16.32	20,823,812	+0.17(+1.08%)
Apr 02, 2014	15.86	16.23	15.80	16.14	19,100,262	+0.29(+1.86%)

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.