Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	16.84	17.12	16.76	16.88	4,984,713	-0.01(-0.05%)
Jun 27, 2014	16.76	16.92	16.59	16.89	3,818,304	+0.06(+0.36%)
Jun 26, 2014	16.77	16.92	16.66	16.83	5,193,978	+0.07(+0.41%)
Jun 25, 2014	16.49	16.83	16.45	16.76	6,252,502	+0.27(+1.66%)
Jun 24, 2014	16.48	16.65	16.39	16.48	5,757,176	-0.04(-0.23%)
Jun 23, 2014	16.53	16.72	16.48	16.52	5,961,941	+0.08(+0.46%)
Jun 20, 2014	16.80	16.80	16.41	16.45	7,266,557	-0.36(-2.13%)
Jun 19, 2014	16.62	16.84	16.62	16.80	5,912,445	+0.15(+0.91%)
Jun 18, 2014	16.61	16.70	16.35	16.65	6,705,334	+0.14(+0.83%)
Jun 17, 2014	16.47	16.59	16.16	16.51	10,913,739	-0.05(-0.32%)
Jun 16, 2014	16.51	16.58	16.19	16.57	11,064,895	-0.05(-0.27%)
Jun 13, 2014	16.96	16.97	16.56	16.61	10,831,524	-0.38(-2.24%)
Jun 12, 2014	16.92	17.06	16.79	16.99	6,891,963	+0.01(+0.09%)
Jun 11, 2014	17.05	17.05	16.87	16.98	5,098,591	-0.14(-0.84%)
Jun 10, 2014	16.99	17.13	16.96	17.12	6,300,346	+0.40(+2.40%)
Jun 06, 2014	16.53	16.88	16.51	16.72	6,595,124	+0.21(+1.28%)
Jun 05, 2014	16.62	17.32	16.36	16.51	18,871,402	-0.10(-0.59%)
Jun 04, 2014	16.36	16.71	16.33	16.61	10,377,672	+0.19(+1.15%)
Jun 03, 2014	16.16	16.53	16.14	16.42	6,367,981	+0.23(+1.40%)
Jun 02, 2014	16.12	16.29	16.07	16.19	6,832,592	+0.05(+0.33%)
May 30, 2014	16.13	16.19	15.99	16.14	9,813,670	+0.00(+0.00%)
May 29, 2014	16.21	16.37	16.05	16.14	6,671,736	+0.02(+0.14%)
May 28, 2014	16.15	16.32	16.09	16.12	5,299,238	+0.03(+0.19%)
May 27, 2014	16.22	16.33	16.05	16.08	5,688,646	-0.04(-0.24%)
May 23, 2014	15.87	16.12	16.12	16.12	6,780,585	+0.23(+1.45%)
May 22, 2014	15.82	16.05	15.74	15.89	3,795,187	+0.06(+0.36%)
May 21, 2014	15.80	15.97	15.66	15.83	8,119,748	+0.06(+0.38%)
May 20, 2014	15.99	16.06	15.68	15.77	8,000,260	-0.27(-1.70%)
May 19, 2014	15.73	16.06	15.68	16.05	9,227,712	+0.26(+1.63%)
May 16, 2014	15.55	15.85	15.50	15.79	10,547,875	+0.52(+3.42%)
May 15, 2014	15.55	15.55	14.90	15.27	9,110,967	-0.07(-0.44%)
May 14, 2014	15.58	15.62	15.27	15.33	6,174,354	-0.29(-1.84%)
May 13, 2014	15.83	16.00	15.58	15.62	7,076,123	+0.01(+0.05%)
May 12, 2014	15.18	15.67	15.16	15.62	6,594,449	+0.47(+3.10%)
May 09, 2014	14.93	15.15	14.86	15.15	5,647,837	+0.20(+1.32%)
May 08, 2014	14.93	15.30	14.88	14.95	5,534,143	+0.02(+0.10%)
May 07, 2014	14.84	15.05	14.77	14.93	6,692,894	+0.13(+0.87%)
May 06, 2014	15.25	15.25	14.77	14.80	9,511,766	-0.48(-3.17%)
May 05, 2014	15.43	15.48	15.15	15.29	5,590,562	-0.28(-1.80%)
May 02, 2014	15.63	15.80	15.46	15.57	10,350,396	+0.34(+2.24%)
May 01, 2014	15.16	15.48	15.12	15.23	11,713,626	+0.01(+0.05%)
Apr 30, 2014	15.31	15.43	15.12	15.22	8,934,295	-0.11(-0.69%)
Apr 29, 2014	15.70	15.70	15.32	15.33	7,993,648	-0.36(-2.32%)
Apr 28, 2014	15.87	15.93	15.46	15.69	9,794,797	-0.05(-0.34%)
Apr 25, 2014	15.65	16.13	15.08	15.74	22,499,682	-1.27(-7.44%)
Apr 24, 2014	16.85	17.09	16.65	17.01	5,052,153	+0.23(+1.35%)
Apr 23, 2014	16.83	16.93	16.62	16.78	4,010,053	-0.10(-0.58%)
Apr 22, 2014	16.68	17.02	16.60	16.88	4,916,298	+0.24(+1.46%)
Apr 21, 2014	17.02	17.02	16.45	16.64	3,047,185	-0.08(-0.45%)
Apr 17, 2014	16.71	16.71	16.71	16.71	4,050,823	+0.05(+0.32%)
Apr 16, 2014	16.35	16.68	16.29	16.66	3,820,348	+0.41(+2.52%)
Apr 15, 2014	16.31	16.46	16.03	16.25	5,248,446	-0.06(-0.37%)
Apr 14, 2014	16.30	16.39	16.19	16.31	4,438,988	+0.14(+0.84%)
Apr 11, 2014	16.24	16.34	16.12	16.18	4,647,622	-0.18(-1.11%)
Apr 10, 2014	16.68	16.74	16.33	16.36	5,865,213	-0.36(-2.13%)
Apr 09, 2014	16.55	16.85	16.35	16.71	5,549,064	+0.20(+1.22%)
Apr 08, 2014	16.55	16.69	16.15	16.51	8,771,977	-0.04(-0.23%)
Apr 07, 2014	17.09	17.14	16.50	16.55	6,905,977	-0.60(-3.52%)
Apr 04, 2014	17.38	17.69	17.03	17.15	6,485,183	-0.13(-0.74%)
Apr 03, 2014	17.31	17.43	17.19	17.28	5,275,535	-0.01(-0.04%)
Apr 02, 2014	17.00	17.37	16.92	17.29	4,121,609	+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.