Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	17.37	17.41	17.14	17.19	2,494,568	-0.22(-1.25%)
Jun 27, 2014	17.17	17.44	17.16	17.41	2,403,588	+0.19(+1.08%)
Jun 26, 2014	17.25	17.26	17.02	17.23	1,250,020	-0.06(-0.32%)
Jun 25, 2014	16.88	17.35	16.81	17.28	1,606,497	+0.35(+2.06%)
Jun 24, 2014	16.97	17.19	16.93	16.93	2,365,645	-0.06(-0.33%)
Jun 23, 2014	17.18	17.18	16.91	16.99	3,388,162	-0.18(-1.05%)
Jun 20, 2014	17.27	17.29	17.13	17.17	3,071,020	-0.11(-0.61%)
Jun 19, 2014	17.33	17.36	17.13	17.28	1,598,628	-0.07(-0.39%)
Jun 18, 2014	17.27	17.39	17.13	17.34	1,502,883	+0.07(+0.40%)
Jun 17, 2014	17.01	17.42	17.00	17.28	2,149,638	+0.25(+1.46%)
Jun 16, 2014	17.06	17.19	17.01	17.03	2,025,752	-0.07(-0.44%)
Jun 13, 2014	16.96	17.18	16.92	17.10	1,757,205	+0.19(+1.14%)
Jun 12, 2014	17.16	17.22	16.81	16.91	1,912,740	-0.27(-1.59%)
Jun 11, 2014	17.23	17.29	17.06	17.18	1,651,551	-0.12(-0.68%)
Jun 10, 2014	17.49	17.53	17.03	17.30	3,158,454	-0.13(-0.75%)
Jun 06, 2014	17.33	17.43	17.33	17.43	1,741,463	+0.10(+0.57%)
Jun 05, 2014	17.27	17.38	17.12	17.33	1,539,413	+0.08(+0.47%)
Jun 04, 2014	17.19	17.32	17.13	17.25	2,362,086	+0.03(+0.18%)
Jun 03, 2014	17.36	17.42	17.14	17.22	1,897,226	-0.21(-1.18%)
Jun 02, 2014	17.20	17.46	17.10	17.43	3,349,858	+0.22(+1.30%)
May 30, 2014	17.19	17.24	17.07	17.20	2,559,378	+0.01(+0.07%)
May 29, 2014	17.17	17.19	17.06	17.19	2,195,811	+0.04(+0.25%)
May 28, 2014	17.08	17.28	17.03	17.14	2,436,061	+0.11(+0.65%)
May 27, 2014	16.77	17.08	16.74	17.03	3,540,665	+0.29(+1.74%)
May 23, 2014	16.43	16.74	16.74	16.74	2,112,708	+0.28(+1.69%)
May 22, 2014	16.43	16.51	16.34	16.47	911,345	+0.04(+0.26%)
May 21, 2014	16.36	16.48	16.32	16.42	2,411,562	+0.09(+0.57%)
May 20, 2014	16.59	16.59	16.25	16.33	2,876,462	-0.24(-1.45%)
May 19, 2014	16.26	16.66	16.17	16.57	4,062,381	+0.49(+3.08%)
May 16, 2014	16.00	16.19	15.94	16.08	5,296,169	+0.09(+0.58%)
May 15, 2014	16.07	16.07	15.63	15.98	4,140,720	-0.11(-0.69%)
May 14, 2014	16.20	16.32	16.05	16.09	2,141,084	-0.16(-0.99%)
May 13, 2014	16.20	16.30	16.01	16.26	3,593,484	+0.05(+0.31%)
May 12, 2014	16.08	16.38	16.06	16.21	1,902,705	+0.17(+1.04%)
May 09, 2014	16.25	16.25	15.86	16.04	2,966,179	-0.15(-0.95%)
May 08, 2014	16.04	16.50	15.99	16.19	4,097,363	+0.10(+0.61%)
May 07, 2014	16.21	16.29	16.01	16.09	5,296,740	-0.10(-0.61%)
May 06, 2014	16.35	16.42	16.08	16.19	4,768,608	-0.23(-1.43%)
May 05, 2014	16.21	16.61	16.06	16.43	3,555,975	+0.10(+0.61%)
May 02, 2014	16.43	16.55	16.26	16.33	3,084,789	-0.09(-0.53%)
May 01, 2014	16.50	16.73	16.31	16.42	4,475,205	-0.15(-0.93%)
Apr 30, 2014	15.77	16.61	15.66	16.57	7,104,611	+1.07(+6.90%)
Apr 29, 2014	15.14	15.52	15.14	15.50	5,714,789	+0.36(+2.37%)
Apr 28, 2014	15.44	15.49	14.91	15.14	4,022,662	-0.21(-1.37%)
Apr 25, 2014	15.74	15.75	15.21	15.35	2,985,201	-0.43(-2.70%)
Apr 24, 2014	15.80	15.93	15.64	15.78	2,064,870	-0.02(-0.16%)
Apr 23, 2014	15.89	15.91	15.74	15.80	1,823,903	-0.09(-0.58%)
Apr 22, 2014	15.71	15.97	15.63	15.90	2,194,914	+0.20(+1.26%)
Apr 21, 2014	15.66	15.78	15.58	15.70	1,737,902	+0.02(+0.12%)
Apr 17, 2014	15.70	15.68	15.68	15.68	2,094,918	-0.07(-0.47%)
Apr 16, 2014	15.30	15.75	15.24	15.75	5,678,936	+0.55(+3.62%)
Apr 15, 2014	15.21	15.39	14.88	15.20	4,274,707	+0.04(+0.28%)
Apr 14, 2014	16.06	16.06	15.08	15.16	5,474,427	-0.30(-1.96%)
Apr 11, 2014	15.80	15.87	15.42	15.46	4,065,547	-0.47(-2.95%)
Apr 10, 2014	16.12	16.50	15.84	15.93	4,936,219	-0.19(-1.19%)
Apr 09, 2014	16.03	16.31	15.98	16.13	4,197,033	+0.18(+1.12%)
Apr 08, 2014	16.01	16.08	15.70	15.95	4,760,255	-0.12(-0.73%)
Apr 07, 2014	16.63	16.71	16.05	16.06	10,505,877	-0.62(-3.71%)
Apr 04, 2014	16.83	17.06	16.37	16.68	9,452,170	-0.04(-0.22%)
Apr 03, 2014	16.60	16.75	16.47	16.72	5,051,658	+0.15(+0.93%)
Apr 02, 2014	15.92	16.61	15.87	16.56	9,505,052	+0.70(+4.40%)

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.