Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	20.14	20.40	19.84	20.37	126,749	+0.34(+1.71%)
Jun 27, 2014	19.59	20.13	19.54	20.02	49,343	+0.35(+1.78%)
Jun 26, 2014	19.83	19.91	19.49	19.67	72,120	+0.02(+0.09%)
Jun 25, 2014	19.45	19.81	19.39	19.66	92,291	+0.09(+0.45%)
Jun 24, 2014	19.61	19.66	19.38	19.57	182,480	+0.04(+0.18%)
Jun 23, 2014	19.43	19.69	19.31	19.53	105,336	-0.07(-0.36%)
Jun 20, 2014	19.61	19.66	19.31	19.60	94,509	-0.01(-0.04%)
Jun 19, 2014	19.17	19.64	19.12	19.61	83,500	+0.48(+2.52%)
Jun 18, 2014	19.63	19.63	19.09	19.13	89,142	-0.39(-1.98%)
Jun 17, 2014	19.64	19.80	19.32	19.52	130,072	-0.04(-0.22%)
Jun 16, 2014	19.16	19.57	19.14	19.56	132,179	+0.32(+1.69%)
Jun 13, 2014	19.31	19.31	18.99	19.24	55,851	+0.02(+0.09%)
Jun 12, 2014	18.87	19.22	18.87	19.22	64,220	+0.41(+2.19%)
Jun 11, 2014	18.79	18.89	18.69	18.81	53,149	-0.08(-0.42%)
Jun 10, 2014	18.93	19.01	18.62	18.88	88,938	+0.27(+1.46%)
Jun 06, 2014	18.65	18.77	18.56	18.61	95,854	+0.05(+0.28%)
Jun 05, 2014	18.52	18.81	18.21	18.56	191,804	+0.01(+0.05%)
Jun 04, 2014	19.10	19.13	18.49	18.55	148,212	-0.48(-2.54%)
Jun 03, 2014	19.31	19.57	18.88	19.03	160,687	-0.57(-2.91%)
Jun 02, 2014	19.63	19.67	19.41	19.60	42,124	+0.00(+0.00%)
May 30, 2014	19.61	19.61	19.49	19.60	23,115	+0.03(+0.13%)
May 29, 2014	19.50	19.58	19.32	19.58	45,404	+0.01(+0.04%)
May 28, 2014	19.53	19.60	19.43	19.57	33,657	+0.16(+0.81%)
May 27, 2014	19.74	19.74	19.38	19.41	69,883	-0.24(-1.21%)
May 23, 2014	19.81	19.65	19.65	19.65	53,104	+0.06(+0.31%)
May 22, 2014	19.93	19.95	19.55	19.59	42,168	-0.23(-1.15%)
May 21, 2014	19.50	19.88	19.35	19.81	108,968	+0.34(+1.76%)
May 20, 2014	19.26	19.59	19.05	19.47	51,001	+0.28(+1.46%)
May 19, 2014	19.22	19.24	19.00	19.19	40,287	+0.08(+0.41%)
May 16, 2014	19.23	19.28	19.04	19.11	30,418	-0.03(-0.13%)
May 15, 2014	19.12	19.26	18.95	19.14	74,129	+0.11(+0.55%)
May 14, 2014	19.17	19.25	18.94	19.03	38,995	-0.04(-0.23%)
May 13, 2014	19.45	19.47	19.00	19.08	103,007	-0.32(-1.63%)
May 12, 2014	18.90	19.39	18.63	19.39	87,752	+0.59(+3.13%)
May 09, 2014	18.63	18.94	18.63	18.81	51,486	+0.10(+0.52%)
May 08, 2014	18.83	19.02	18.63	18.71	130,347	-0.27(-1.43%)
May 07, 2014	19.50	19.54	18.75	18.98	109,292	-0.51(-2.61%)
May 06, 2014	19.66	20.14	19.39	19.49	210,172	-0.44(-2.22%)
May 05, 2014	19.89	20.03	19.74	19.93	140,882	+0.10(+0.52%)
May 02, 2014	19.92	19.93	19.77	19.83	90,642	+0.01(+0.04%)
May 01, 2014	19.70	19.91	19.70	19.82	95,134	-0.01(-0.04%)
Apr 30, 2014	19.78	19.92	19.74	19.83	43,281	+0.06(+0.30%)
Apr 29, 2014	19.63	20.00	19.63	19.77	88,302	-0.01(-0.04%)
Apr 28, 2014	19.82	20.04	19.74	19.78	59,004	+0.09(+0.48%)
Apr 25, 2014	19.65	19.68	19.41	19.68	42,967	-0.07(-0.35%)
Apr 24, 2014	19.92	19.92	19.54	19.75	68,076	-0.06(-0.30%)
Apr 23, 2014	19.56	19.81	19.44	19.81	139,799	+0.08(+0.39%)
Apr 22, 2014	19.46	19.83	19.29	19.74	87,536	+0.27(+1.41%)
Apr 21, 2014	19.39	19.64	19.23	19.46	101,183	+0.17(+0.89%)
Apr 17, 2014	19.09	19.29	19.29	19.29	81,462	+0.08(+0.40%)
Apr 16, 2014	19.01	19.22	18.80	19.21	57,703	+0.21(+1.08%)
Apr 15, 2014	19.06	19.08	18.81	19.01	52,842	+0.04(+0.23%)
Apr 14, 2014	19.00	19.09	18.81	18.96	65,037	-0.06(-0.32%)
Apr 11, 2014	18.95	19.10	18.95	19.02	62,239	-0.05(-0.27%)
Apr 10, 2014	19.17	19.23	18.95	19.07	119,211	-0.01(-0.05%)
Apr 09, 2014	19.09	19.19	18.98	19.08	23,736	+0.00(+0.00%)
Apr 08, 2014	18.94	19.10	18.79	19.08	60,123	+0.21(+1.09%)
Apr 07, 2014	18.75	18.93	18.68	18.88	77,462	+0.16(+0.87%)
Apr 04, 2014	18.82	18.95	18.59	18.71	94,550	-0.06(-0.32%)
Apr 03, 2014	18.52	19.07	18.52	18.77	61,855	+0.26(+1.39%)
Apr 02, 2014	18.49	18.70	18.44	18.52	52,658	+0.05(+0.28%)

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.