Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	21.28	21.35	21.19	21.32	400,172	+0.08(+0.38%)
Jun 27, 2014	21.08	21.38	21.07	21.24	399,363	+0.21(+0.98%)
Jun 26, 2014	20.53	21.15	20.53	21.04	619,028	+0.55(+2.71%)
Jun 25, 2014	20.65	20.78	20.46	20.48	322,228	-0.09(-0.44%)
Jun 24, 2014	20.63	20.73	20.48	20.57	350,845	-0.08(-0.37%)
Jun 23, 2014	21.03	21.03	20.56	20.65	362,644	-0.34(-1.60%)
Jun 20, 2014	21.13	21.13	20.79	20.99	747,895	+0.20(+0.94%)
Jun 19, 2014	20.30	20.97	20.21	20.79	907,290	+0.67(+3.33%)
Jun 18, 2014	19.81	20.15	19.69	20.12	453,384	+0.34(+1.74%)
Jun 17, 2014	19.88	19.90	19.73	19.78	323,581	-0.03(-0.13%)
Jun 16, 2014	19.67	19.85	19.59	19.80	256,726	+0.13(+0.66%)
Jun 13, 2014	19.74	19.74	19.51	19.67	163,277	-0.01(-0.04%)
Jun 12, 2014	19.97	20.00	19.63	19.68	288,414	-0.32(-1.61%)
Jun 11, 2014	20.07	20.12	19.93	20.00	502,769	-0.10(-0.49%)
Jun 10, 2014	19.92	20.15	19.85	20.10	685,889	+0.38(+1.91%)
Jun 06, 2014	19.51	19.73	19.42	19.72	243,118	+0.15(+0.78%)
Jun 05, 2014	19.55	19.61	19.33	19.57	458,335	+0.04(+0.19%)
Jun 04, 2014	19.65	19.65	19.48	19.53	484,293	-0.13(-0.64%)
Jun 03, 2014	19.70	19.85	19.66	19.66	273,533	-0.08(-0.39%)
Jun 02, 2014	19.73	19.81	19.60	19.74	314,574	+0.01(+0.04%)
May 30, 2014	19.89	19.89	19.56	19.73	554,023	-0.18(-0.89%)
May 29, 2014	19.89	19.93	19.74	19.91	349,799	+0.10(+0.53%)
May 28, 2014	19.89	19.90	19.74	19.80	446,445	-0.14(-0.69%)
May 27, 2014	19.65	19.96	19.56	19.94	668,631	+0.53(+2.74%)
May 23, 2014	19.37	19.41	19.41	19.41	808,490	-0.05(-0.24%)
May 22, 2014	19.30	19.48	19.29	19.45	188,007	+0.16(+0.81%)
May 21, 2014	19.21	19.37	19.20	19.30	421,671	+0.10(+0.51%)
May 20, 2014	19.42	19.42	19.10	19.20	444,774	-0.29(-1.49%)
May 19, 2014	19.54	19.60	19.41	19.49	307,113	-0.07(-0.33%)
May 16, 2014	19.37	19.61	19.29	19.56	378,273	+0.19(+0.99%)
May 15, 2014	19.62	19.68	19.21	19.36	469,683	-0.30(-1.55%)
May 14, 2014	19.73	19.77	19.51	19.67	329,092	-0.05(-0.28%)
May 13, 2014	19.81	19.90	19.62	19.72	674,904	-0.06(-0.28%)
May 12, 2014	19.78	19.82	19.66	19.78	838,527	+0.09(+0.44%)
May 09, 2014	19.57	19.77	19.50	19.69	431,819	+0.09(+0.48%)
May 08, 2014	19.62	19.90	19.52	19.60	631,904	-0.00(-0.02%)
May 07, 2014	19.89	19.91	19.60	19.60	1,120,403	-0.26(-1.33%)
May 06, 2014	20.07	20.07	19.70	19.87	745,696	-0.12(-0.60%)
May 05, 2014	20.00	20.20	19.82	19.98	1,360,017	+0.13(+0.64%)
May 02, 2014	18.86	19.94	18.84	19.86	2,378,908	+1.19(+6.38%)
May 01, 2014	18.42	18.74	18.31	18.67	1,981,613	+0.22(+1.19%)
Apr 30, 2014	18.29	18.47	18.02	18.45	971,708	+0.07(+0.39%)
Apr 29, 2014	18.38	18.42	18.24	18.38	913,472	+0.05(+0.30%)
Apr 28, 2014	18.15	18.33	17.99	18.32	653,129	+0.28(+1.56%)
Apr 25, 2014	18.20	18.20	17.84	18.04	952,641	-0.18(-0.99%)
Apr 24, 2014	18.22	18.29	18.07	18.22	452,051	+0.01(+0.08%)
Apr 23, 2014	17.99	18.27	17.92	18.21	553,075	+0.23(+1.26%)
Apr 22, 2014	18.08	18.08	17.89	17.98	548,681	-0.08(-0.44%)
Apr 21, 2014	18.04	18.07	17.90	18.06	430,378	-0.01(-0.08%)
Apr 17, 2014	18.10	18.07	18.07	18.07	583,364	-0.01(-0.04%)
Apr 16, 2014	18.17	18.17	17.96	18.08	614,575	+0.03(+0.18%)
Apr 15, 2014	17.80	18.11	17.69	18.05	645,959	+0.30(+1.71%)
Apr 14, 2014	17.73	17.89	17.67	17.74	412,511	+0.06(+0.35%)
Apr 11, 2014	17.78	17.81	17.61	17.68	1,041,144	-0.23(-1.27%)
Apr 10, 2014	18.10	18.15	17.88	17.91	358,436	-0.21(-1.17%)
Apr 09, 2014	17.99	18.13	17.85	18.12	746,287	+0.16(+0.90%)
Apr 08, 2014	18.01	18.22	17.91	17.96	839,024	-0.05(-0.28%)
Apr 07, 2014	18.38	18.39	17.94	18.01	701,445	-0.43(-2.31%)
Apr 04, 2014	18.65	18.68	18.42	18.44	841,222	-0.06(-0.35%)
Apr 03, 2014	18.40	18.55	18.37	18.50	841,170	+0.08(+0.45%)
Apr 02, 2014	18.13	18.45	18.08	18.42	766,624	+0.29(+1.61%)

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.