Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	18.81	18.81	18.46	18.48	46,222	-0.30(-1.62%)
Jun 27, 2014	18.54	18.85	18.54	18.78	149,347	+0.06(+0.34%)
Jun 26, 2014	18.76	18.81	18.53	18.72	225,350	-0.12(-0.64%)
Jun 25, 2014	18.45	18.90	18.37	18.84	96,876	+0.23(+1.24%)
Jun 24, 2014	18.29	18.71	18.29	18.61	71,755	+0.24(+1.30%)
Jun 23, 2014	18.31	18.45	18.17	18.37	34,565	-0.09(-0.48%)
Jun 20, 2014	18.54	18.57	18.33	18.45	79,154	+0.02(+0.13%)
Jun 19, 2014	18.25	18.50	17.98	18.43	52,128	+0.17(+0.92%)
Jun 18, 2014	18.09	18.27	18.02	18.26	37,460	+0.16(+0.88%)
Jun 17, 2014	18.03	18.22	17.94	18.10	36,490	+0.18(+1.02%)
Jun 16, 2014	18.22	18.22	17.89	17.92	36,599	-0.41(-2.22%)
Jun 13, 2014	18.56	18.59	18.24	18.33	30,952	-0.10(-0.56%)
Jun 12, 2014	18.60	18.68	18.33	18.43	33,357	-0.26(-1.40%)
Jun 11, 2014	18.79	18.79	18.43	18.69	35,854	-0.24(-1.26%)
Jun 10, 2014	19.06	19.06	18.11	18.93	89,414	+0.16(+0.85%)
Jun 06, 2014	18.43	18.80	18.17	18.77	109,634	+0.48(+2.61%)
Jun 05, 2014	18.01	18.45	17.90	18.29	56,734	+0.28(+1.54%)
Jun 04, 2014	17.89	18.16	17.89	18.02	35,474	+0.06(+0.31%)
Jun 03, 2014	18.03	18.19	17.91	17.96	42,275	-0.17(-0.92%)
Jun 02, 2014	17.91	18.26	17.91	18.13	41,099	-0.06(-0.35%)
May 30, 2014	18.46	18.55	18.10	18.19	33,398	-0.19(-1.04%)
May 29, 2014	18.56	18.64	18.34	18.38	23,472	-0.17(-0.94%)
May 28, 2014	18.72	18.75	18.50	18.56	79,050	-0.24(-1.27%)
May 27, 2014	18.51	18.91	18.40	18.80	40,228	+0.41(+2.20%)
May 23, 2014	18.28	18.39	18.39	18.39	45,675	+0.12(+0.65%)
May 22, 2014	18.02	18.29	18.00	18.27	23,957	+0.21(+1.14%)
May 21, 2014	18.18	18.31	17.90	18.06	69,870	-0.02(-0.09%)
May 20, 2014	18.48	18.48	17.97	18.08	66,733	-0.48(-2.61%)
May 19, 2014	18.32	18.68	18.32	18.57	32,953	+0.14(+0.73%)
May 16, 2014	18.16	18.44	18.10	18.43	74,510	+0.24(+1.31%)
May 15, 2014	18.08	18.22	18.02	18.19	79,122	+0.03(+0.18%)
May 14, 2014	18.65	18.65	18.06	18.16	65,555	-0.48(-2.56%)
May 13, 2014	18.85	18.96	18.55	18.64	40,572	-0.29(-1.51%)
May 12, 2014	18.78	19.16	18.59	18.92	84,189	+0.20(+1.06%)
May 09, 2014	18.34	18.80	18.34	18.72	45,875	+0.31(+1.68%)
May 08, 2014	18.66	18.79	18.36	18.41	81,565	-0.19(-1.03%)
May 07, 2014	18.49	18.67	18.28	18.60	45,083	+0.00(+0.00%)
May 06, 2014	18.95	19.21	18.51	18.60	128,385	-0.37(-1.97%)
May 05, 2014	18.96	19.09	18.57	18.98	56,303	-0.20(-1.04%)
May 02, 2014	19.06	19.26	19.02	19.18	55,987	+0.07(+0.37%)
May 01, 2014	19.27	19.27	18.91	19.11	96,267	-0.17(-0.87%)
Apr 30, 2014	19.05	19.39	19.04	19.27	75,320	+0.28(+1.46%)
Apr 29, 2014	19.32	19.32	18.76	18.99	62,429	-0.15(-0.79%)
Apr 28, 2014	19.22	19.43	19.01	19.15	83,302	-0.01(-0.04%)
Apr 25, 2014	19.26	19.55	19.13	19.15	44,826	-0.19(-0.99%)
Apr 24, 2014	19.23	19.38	19.13	19.34	82,670	-0.01(-0.04%)
Apr 23, 2014	19.38	19.46	19.15	19.35	41,091	-0.03(-0.16%)
Apr 22, 2014	19.38	19.61	19.04	19.38	37,251	+0.03(+0.16%)
Apr 21, 2014	19.47	19.55	19.26	19.35	22,450	-0.06(-0.29%)
Apr 17, 2014	19.23	19.41	19.41	19.41	23,026	+0.13(+0.66%)
Apr 16, 2014	19.33	19.33	19.07	19.28	66,860	+0.10(+0.54%)
Apr 15, 2014	19.22	19.27	18.87	19.18	50,262	+0.03(+0.17%)
Apr 14, 2014	19.31	19.31	18.91	19.15	110,171	-0.02(-0.12%)
Apr 11, 2014	19.32	19.66	19.09	19.17	47,482	-0.35(-1.79%)
Apr 10, 2014	19.96	19.96	19.28	19.52	111,847	-0.49(-2.46%)
Apr 09, 2014	19.99	20.10	19.87	20.01	192,426	+0.13(+0.64%)
Apr 08, 2014	20.02	20.29	19.87	19.88	102,289	-0.02(-0.08%)
Apr 07, 2014	19.99	20.05	19.59	19.90	41,115	-0.14(-0.71%)
Apr 04, 2014	20.86	20.86	19.96	20.04	53,048	-0.70(-3.37%)
Apr 03, 2014	20.74	20.96	20.67	20.74	33,652	-0.02(-0.08%)
Apr 02, 2014	20.78	20.82	20.54	20.76	99,852	+0.02(+0.08%)

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.