Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	16.83	17.10	16.80	17.10	948,599	+0.23(+1.36%)
Jun 27, 2014	16.81	16.96	16.76	16.87	1,241,381	+0.01(+0.06%)
Jun 26, 2014	17.04	17.07	16.66	16.86	949,296	-0.18(-1.06%)
Jun 25, 2014	17.28	17.35	16.96	17.04	911,646	-0.24(-1.39%)
Jun 24, 2014	17.20	17.49	17.14	17.28	1,142,636	+0.10(+0.58%)
Jun 23, 2014	16.91	17.20	16.91	17.18	838,200	+0.27(+1.60%)
Jun 20, 2014	17.28	17.28	16.84	16.91	1,600,496	-0.34(-1.97%)
Jun 19, 2014	17.28	17.41	17.12	17.25	1,520,780	+0.01(+0.06%)
Jun 18, 2014	17.40	17.51	17.20	17.24	1,083,537	-0.13(-0.75%)
Jun 17, 2014	17.22	17.59	17.21	17.37	1,053,768	+0.25(+1.46%)
Jun 16, 2014	16.99	17.32	16.94	17.12	802,307	+0.13(+0.77%)
Jun 13, 2014	16.88	17.10	16.80	16.99	657,126	+0.20(+1.19%)
Jun 12, 2014	16.92	16.96	16.74	16.79	944,539	-0.14(-0.83%)
Jun 11, 2014	16.78	16.96	16.69	16.93	832,671	+0.10(+0.59%)
Jun 10, 2014	16.92	16.94	16.80	16.83	729,643	+0.01(+0.06%)
Jun 06, 2014	16.56	16.87	16.56	16.82	989,599	+0.27(+1.63%)
Jun 05, 2014	16.43	16.57	15.99	16.55	1,957,392	+0.09(+0.55%)
Jun 04, 2014	16.23	16.66	16.11	16.46	3,799,843	+0.06(+0.37%)
Jun 03, 2014	16.46	16.67	16.39	16.40	2,491,640	-0.13(-0.79%)
Jun 02, 2014	16.69	16.77	16.49	16.53	2,334,144	-0.16(-0.99%)
May 30, 2014	16.76	16.82	16.63	16.70	969,990	-0.04(-0.27%)
May 29, 2014	16.94	17.16	16.70	16.74	1,097,985	-0.13(-0.77%)
May 28, 2014	17.33	17.34	16.85	16.87	961,021	-0.43(-2.49%)
May 27, 2014	17.36	17.45	17.21	17.30	940,701	+0.06(+0.35%)
May 23, 2014	17.28	17.24	17.24	17.24	689,800	+0.00(+0.00%)
May 22, 2014	17.05	17.30	16.93	17.24	273,329	+0.24(+1.41%)
May 21, 2014	17.27	17.41	16.91	17.00	817,367	-0.24(-1.39%)
May 20, 2014	17.67	17.77	17.12	17.24	917,314	-0.53(-2.98%)
May 19, 2014	17.72	17.96	17.62	17.77	497,765	+0.01(+0.06%)
May 16, 2014	17.45	17.77	17.27	17.76	610,709	+0.32(+1.83%)
May 15, 2014	17.66	17.70	17.19	17.44	1,184,064	-0.34(-1.91%)
May 14, 2014	17.98	18.25	17.77	17.78	641,272	-0.23(-1.28%)
May 13, 2014	17.86	18.14	17.80	18.01	1,225,566	+0.14(+0.78%)
May 12, 2014	17.33	17.91	17.25	17.87	1,593,730	+0.65(+3.77%)
May 09, 2014	16.91	17.34	16.87	17.22	1,267,743	+0.27(+1.59%)
May 08, 2014	16.74	17.46	16.67	16.95	1,318,159	+0.22(+1.32%)
May 07, 2014	16.70	16.77	16.50	16.73	1,332,451	+0.02(+0.12%)
May 06, 2014	16.90	16.90	16.44	16.71	1,924,023	-0.19(-1.12%)
May 05, 2014	17.02	17.09	16.79	16.90	590,504	-0.18(-1.05%)
May 02, 2014	16.98	17.49	16.81	17.08	715,220	+0.16(+0.95%)
May 01, 2014	17.27	17.27	16.80	16.92	1,476,237	-0.28(-1.63%)
Apr 30, 2014	17.01	17.25	16.87	17.20	939,557	+0.15(+0.88%)
Apr 29, 2014	17.16	17.30	16.98	17.05	932,234	-0.08(-0.47%)
Apr 28, 2014	17.08	17.33	16.82	17.13	1,332,836	+0.15(+0.88%)
Apr 25, 2014	17.07	17.19	16.86	16.98	788,835	-0.11(-0.64%)
Apr 24, 2014	17.19	17.23	16.98	17.09	907,221	-0.02(-0.12%)
Apr 23, 2014	17.06	17.33	17.04	17.11	767,694	-0.02(-0.12%)
Apr 22, 2014	16.94	17.29	16.80	17.13	1,042,014	+0.23(+1.36%)
Apr 21, 2014	16.79	16.99	16.67	16.90	996,347	+0.11(+0.66%)
Apr 17, 2014	16.80	16.79	16.79	16.79	908,800	-0.04(-0.24%)
Apr 16, 2014	16.96	17.00	16.77	16.83	884,121	+0.01(+0.06%)
Apr 15, 2014	17.05	17.18	16.60	16.82	1,459,801	-0.17(-1.00%)
Apr 14, 2014	16.80	17.02	16.75	16.99	1,437,178	+0.34(+2.04%)
Apr 11, 2014	16.53	16.80	16.37	16.65	1,839,270	-0.04(-0.24%)
Apr 10, 2014	17.01	17.04	16.55	16.69	1,269,148	-0.31(-1.82%)
Apr 09, 2014	17.05	17.09	16.51	17.00	988,112	+0.00(+0.00%)
Apr 08, 2014	16.83	17.22	16.74	17.00	1,389,865	+0.18(+1.07%)
Apr 07, 2014	17.52	17.56	16.71	16.82	2,910,729	-0.83(-4.70%)
Apr 04, 2014	18.12	18.27	17.64	17.65	669,006	-0.37(-2.05%)
Apr 03, 2014	17.94	18.34	17.88	18.02	1,270,968	+0.06(+0.33%)
Apr 02, 2014	17.78	18.01	17.61	17.96	809,194	+0.23(+1.30%)

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.