Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	16.83	17.11	16.75	16.87	4,986,622	-0.01(-0.05%)
Jun 27, 2014	16.75	16.91	16.58	16.88	3,819,765	+0.06(+0.36%)
Jun 26, 2014	16.76	16.91	16.65	16.82	5,195,967	+0.07(+0.41%)
Jun 25, 2014	16.49	16.82	16.45	16.75	6,254,896	+0.27(+1.66%)
Jun 24, 2014	16.48	16.64	16.39	16.48	5,759,380	-0.04(-0.23%)
Jun 23, 2014	16.52	16.71	16.47	16.52	5,964,223	+0.08(+0.46%)
Jun 20, 2014	16.80	16.80	16.40	16.44	7,269,339	-0.36(-2.13%)
Jun 19, 2014	16.61	16.83	16.61	16.80	5,914,709	+0.15(+0.91%)
Jun 18, 2014	16.61	16.70	16.34	16.64	6,707,901	+0.14(+0.83%)
Jun 17, 2014	16.46	16.58	16.15	16.51	10,917,917	-0.05(-0.32%)
Jun 16, 2014	16.51	16.57	16.18	16.56	11,069,131	-0.05(-0.27%)
Jun 13, 2014	16.96	16.96	16.55	16.61	10,835,671	-0.38(-2.24%)
Jun 12, 2014	16.91	17.05	16.78	16.99	6,894,601	+0.01(+0.09%)
Jun 11, 2014	17.05	17.05	16.86	16.97	5,100,544	-0.14(-0.84%)
Jun 10, 2014	16.98	17.12	16.96	17.12	6,302,759	+0.40(+2.40%)
Jun 06, 2014	16.53	16.87	16.50	16.71	6,597,650	+0.21(+1.29%)
Jun 05, 2014	16.61	17.31	16.35	16.50	18,878,630	-0.10(-0.59%)
Jun 04, 2014	16.35	16.71	16.33	16.60	10,381,646	+0.19(+1.15%)
Jun 03, 2014	16.15	16.52	16.13	16.41	6,370,419	+0.23(+1.40%)
Jun 02, 2014	16.12	16.28	16.06	16.18	6,835,209	+0.05(+0.33%)
May 30, 2014	16.12	16.19	15.98	16.13	9,817,428	+0.00(+0.00%)
May 29, 2014	16.21	16.37	16.05	16.13	6,674,291	+0.02(+0.14%)
May 28, 2014	16.15	16.31	16.09	16.11	5,301,268	+0.03(+0.19%)
May 27, 2014	16.21	16.33	16.04	16.08	5,690,824	-0.04(-0.24%)
May 23, 2014	15.86	16.12	16.12	16.12	6,783,182	+0.23(+1.45%)
May 22, 2014	15.81	16.05	15.74	15.89	3,796,641	+0.06(+0.36%)
May 21, 2014	15.79	15.97	15.65	15.83	8,122,858	+0.06(+0.38%)
May 20, 2014	15.99	16.06	15.68	15.77	8,003,324	-0.27(-1.70%)
May 19, 2014	15.72	16.06	15.67	16.04	9,231,246	+0.26(+1.63%)
May 16, 2014	15.55	15.84	15.50	15.78	10,551,914	+0.52(+3.42%)
May 15, 2014	15.54	15.54	14.89	15.26	9,114,456	-0.07(-0.44%)
May 14, 2014	15.58	15.61	15.27	15.33	6,176,718	-0.29(-1.84%)
May 13, 2014	15.83	16.00	15.57	15.62	7,078,833	+0.01(+0.05%)
May 12, 2014	15.17	15.66	15.15	15.61	6,596,974	+0.47(+3.10%)
May 09, 2014	14.92	15.15	14.85	15.14	5,650,000	+0.20(+1.32%)
May 08, 2014	14.92	15.29	14.87	14.94	5,536,262	+0.02(+0.10%)
May 07, 2014	14.84	15.04	14.77	14.93	6,695,457	+0.13(+0.87%)
May 06, 2014	15.25	15.25	14.77	14.80	9,515,409	-0.48(-3.17%)
May 05, 2014	15.43	15.48	15.14	15.28	5,592,703	-0.28(-1.80%)
May 02, 2014	15.62	15.79	15.45	15.56	10,354,360	+0.34(+2.24%)
May 01, 2014	15.15	15.47	15.12	15.22	11,718,112	+0.01(+0.05%)
Apr 30, 2014	15.31	15.42	15.11	15.22	8,937,717	-0.11(-0.69%)
Apr 29, 2014	15.69	15.69	15.31	15.32	7,996,709	-0.36(-2.32%)
Apr 28, 2014	15.86	15.93	15.46	15.68	9,798,548	-0.05(-0.34%)
Apr 25, 2014	15.64	16.12	15.08	15.74	22,508,298	-1.26(-7.44%)
Apr 24, 2014	16.84	17.09	16.65	17.00	5,054,088	+0.23(+1.35%)
Apr 23, 2014	16.83	16.93	16.62	16.78	4,011,589	-0.10(-0.58%)
Apr 22, 2014	16.67	17.02	16.59	16.87	4,918,181	+0.24(+1.46%)
Apr 21, 2014	17.01	17.02	16.44	16.63	3,048,352	-0.08(-0.45%)
Apr 17, 2014	16.71	16.71	16.71	16.71	4,052,374	+0.05(+0.32%)
Apr 16, 2014	16.34	16.68	16.28	16.65	3,821,811	+0.41(+2.52%)
Apr 15, 2014	16.31	16.46	16.03	16.25	5,250,456	-0.06(-0.37%)
Apr 14, 2014	16.30	16.38	16.18	16.31	4,440,688	+0.14(+0.84%)
Apr 11, 2014	16.24	16.34	16.11	16.17	4,649,402	-0.18(-1.11%)
Apr 10, 2014	16.67	16.73	16.33	16.35	5,867,459	-0.36(-2.13%)
Apr 09, 2014	16.54	16.84	16.34	16.71	5,551,189	+0.20(+1.22%)
Apr 08, 2014	16.54	16.68	16.14	16.51	8,775,336	-0.04(-0.23%)
Apr 07, 2014	17.08	17.13	16.49	16.54	6,908,622	-0.60(-3.52%)
Apr 04, 2014	17.37	17.68	17.03	17.15	6,487,666	-0.13(-0.74%)
Apr 03, 2014	17.30	17.43	17.19	17.28	5,277,555	-0.01(-0.04%)
Apr 02, 2014	16.99	17.37	16.91	17.28	4,123,187	+0.32(+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.