Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	17.72	17.72	17.70	17.72	920,163	+0.01(+0.06%)
Jun 27, 2014	17.71	17.72	17.70	17.71	1,159,653	-0.01(-0.03%)
Jun 26, 2014	17.72	17.72	17.70	17.71	648,784	-0.01(-0.03%)
Jun 25, 2014	17.71	17.72	17.71	17.72	1,228,301	+0.00(+0.00%)
Jun 24, 2014	17.71	17.73	17.70	17.72	1,191,337	+0.00(+0.00%)
Jun 23, 2014	17.71	17.72	17.70	17.72	1,250,097	+0.01(+0.06%)
Jun 20, 2014	17.71	17.71	17.70	17.71	1,010,750	+0.01(+0.06%)
Jun 19, 2014	17.73	17.73	17.70	17.70	1,421,001	-0.02(-0.13%)
Jun 18, 2014	17.70	17.72	17.69	17.72	1,701,016	+0.03(+0.16%)
Jun 17, 2014	17.69	17.69	17.68	17.69	1,069,361	+0.00(+0.00%)
Jun 16, 2014	17.68	17.69	17.68	17.69	653,154	+0.01(+0.03%)
Jun 13, 2014	17.68	17.69	17.66	17.69	666,294	+0.01(+0.06%)
Jun 12, 2014	17.68	17.68	17.66	17.67	2,083,949	+0.01(+0.03%)
Jun 11, 2014	17.66	17.67	17.66	17.67	1,047,909	+0.01(+0.03%)
Jun 10, 2014	17.67	17.67	17.66	17.66	1,519,416	+0.01(+0.03%)
Jun 06, 2014	17.65	17.67	17.64	17.66	915,414	+0.01(+0.03%)
Jun 05, 2014	17.63	17.66	17.63	17.65	1,753,576	+0.02(+0.10%)
Jun 04, 2014	17.65	17.65	17.62	17.63	2,769,622	-0.01(-0.03%)
Jun 03, 2014	17.66	17.66	17.63	17.64	1,545,776	-0.02(-0.10%)
Jun 02, 2014	17.64	17.67	17.64	17.66	1,398,314	+0.00(+0.02%)
May 30, 2014	17.64	17.66	17.64	17.65	4,524,631	+0.01(+0.06%)
May 29, 2014	17.64	17.65	17.62	17.64	1,488,236	+0.01(+0.03%)
May 28, 2014	17.64	17.64	17.62	17.64	924,423	+0.00(+0.00%)
May 27, 2014	17.62	17.64	17.62	17.64	958,844	+0.02(+0.10%)
May 23, 2014	17.62	17.62	17.62	17.62	779,129	+0.01(+0.03%)
May 22, 2014	17.62	17.62	17.61	17.61	667,408	-0.01(-0.08%)
May 21, 2014	17.62	17.63	17.61	17.63	1,501,603	+0.01(+0.08%)
May 20, 2014	17.61	17.62	17.60	17.61	1,139,609	-0.01(-0.03%)
May 19, 2014	17.63	17.63	17.61	17.62	825,325	+0.01(+0.03%)
May 16, 2014	17.59	17.61	17.59	17.61	851,819	+0.02(+0.13%)
May 15, 2014	17.62	17.62	17.58	17.59	2,369,455	-0.02(-0.13%)
May 14, 2014	17.61	17.62	17.61	17.61	1,900,467	+0.00(+0.00%)
May 13, 2014	17.60	17.61	17.60	17.61	1,395,165	+0.00(+0.00%)
May 12, 2014	17.59	17.61	17.59	17.61	1,136,451	+0.02(+0.13%)
May 09, 2014	17.58	17.60	17.57	17.59	1,118,861	+0.01(+0.06%)
May 08, 2014	17.59	17.59	17.57	17.58	2,341,073	-0.01(-0.06%)
May 07, 2014	17.59	17.60	17.58	17.59	1,799,147	+0.00(+0.00%)
May 06, 2014	17.60	17.60	17.57	17.59	7,642,962	+0.01(+0.03%)
May 05, 2014	17.57	17.59	17.56	17.58	1,157,375	+0.02(+0.10%)
May 02, 2014	17.57	17.58	17.56	17.57	1,646,016	-0.01(-0.06%)
May 01, 2014	17.57	17.58	17.56	17.58	2,243,463	+0.01(+0.05%)
Apr 30, 2014	17.57	17.58	17.56	17.57	1,410,433	+0.01(+0.03%)
Apr 29, 2014	17.56	17.58	17.55	17.56	1,072,463	-0.01(-0.06%)
Apr 28, 2014	17.56	17.58	17.54	17.58	1,184,639	+0.02(+0.10%)
Apr 25, 2014	17.55	17.56	17.54	17.56	2,604,913	+0.01(+0.06%)
Apr 24, 2014	17.55	17.55	17.52	17.55	971,833	+0.02(+0.10%)
Apr 23, 2014	17.55	17.55	17.52	17.53	1,423,028	-0.02(-0.11%)
Apr 22, 2014	17.55	17.55	17.54	17.55	1,490,793	+0.01(+0.05%)
Apr 21, 2014	17.54	17.55	17.54	17.54	1,398,410	+0.01(+0.06%)
Apr 17, 2014	17.53	17.53	17.53	17.53	1,339,903	+0.01(+0.03%)
Apr 16, 2014	17.54	17.54	17.52	17.52	2,564,806	-0.01(-0.03%)
Apr 15, 2014	17.54	17.54	17.52	17.53	1,446,343	+0.00(+0.00%)
Apr 14, 2014	17.54	17.55	17.52	17.53	1,354,368	+0.01(+0.03%)
Apr 11, 2014	17.52	17.54	17.51	17.52	1,357,693	+0.00(+0.00%)
Apr 10, 2014	17.55	17.55	17.52	17.52	1,825,574	-0.02(-0.10%)
Apr 09, 2014	17.53	17.54	17.52	17.54	1,109,695	+0.02(+0.13%)
Apr 08, 2014	17.50	17.54	17.50	17.52	1,033,365	+0.00(+0.00%)
Apr 07, 2014	17.52	17.53	17.50	17.52	2,371,561	+0.00(+0.00%)
Apr 04, 2014	17.50	17.52	17.50	17.52	822,630	+0.02(+0.13%)
Apr 03, 2014	17.50	17.51	17.49	17.50	1,748,261	+0.02(+0.10%)
Apr 02, 2014	17.52	17.53	17.48	17.48	2,010,929	-0.02(-0.13%)

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.