Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	17.87	17.98	17.44	17.91	12,984	-0.12(-0.66%)
Jun 27, 2014	17.51	18.03	17.46	18.03	148,990	+0.41(+2.31%)
Jun 26, 2014	17.49	17.79	17.49	17.62	24,431	+0.08(+0.48%)
Jun 25, 2014	17.30	17.62	17.21	17.54	10,264	+0.13(+0.76%)
Jun 24, 2014	17.69	17.69	17.39	17.40	20,776	-0.18(-1.00%)
Jun 23, 2014	17.84	17.86	17.51	17.58	22,508	-0.28(-1.57%)
Jun 20, 2014	17.93	17.93	17.61	17.86	67,117	+0.06(+0.31%)
Jun 19, 2014	17.92	17.92	17.63	17.80	14,131	-0.02(-0.12%)
Jun 18, 2014	17.49	17.87	17.48	17.82	21,721	+0.00(+0.00%)
Jun 17, 2014	17.74	17.99	17.71	17.82	22,825	+0.01(+0.04%)
Jun 16, 2014	16.99	18.10	16.99	17.82	52,584	+0.99(+5.87%)
Jun 13, 2014	17.02	17.04	16.81	16.83	37,367	-0.20(-1.19%)
Jun 12, 2014	17.04	17.07	16.82	17.03	25,554	-0.02(-0.12%)
Jun 11, 2014	17.16	17.32	16.84	17.05	33,103	-0.48(-2.76%)
Jun 10, 2014	17.68	17.68	17.39	17.54	20,344	+0.01(+0.08%)
Jun 06, 2014	17.38	17.61	17.37	17.52	20,126	+0.21(+1.21%)
Jun 05, 2014	17.06	17.32	16.82	17.31	16,187	+0.36(+2.15%)
Jun 04, 2014	17.00	17.00	16.67	16.95	21,619	+0.06(+0.33%)
Jun 03, 2014	17.02	17.14	16.56	16.89	36,839	-0.19(-1.11%)
Jun 02, 2014	17.23	17.34	16.96	17.08	33,662	-0.10(-0.57%)
May 30, 2014	17.34	17.37	16.95	17.18	31,622	-0.10(-0.60%)
May 29, 2014	17.00	17.31	17.00	17.28	14,127	+0.17(+1.02%)
May 28, 2014	17.00	17.23	16.84	17.11	37,087	-0.13(-0.77%)
May 27, 2014	16.91	17.27	16.78	17.24	11,201	+0.45(+2.65%)
May 23, 2014	16.58	16.79	16.79	16.79	14,523	+0.24(+1.47%)
May 22, 2014	16.44	16.61	16.44	16.55	8,076	+0.07(+0.42%)
May 21, 2014	16.41	16.50	16.17	16.48	26,367	+0.04(+0.25%)
May 20, 2014	16.66	16.86	16.38	16.44	56,953	-0.33(-1.99%)
May 19, 2014	16.50	16.77	16.43	16.77	23,346	+0.15(+0.92%)
May 16, 2014	16.55	16.68	16.35	16.62	36,131	+0.06(+0.38%)
May 15, 2014	16.50	16.59	16.38	16.56	25,326	+0.03(+0.17%)
May 14, 2014	16.79	16.91	16.41	16.53	46,339	-0.45(-2.66%)
May 13, 2014	17.20	17.34	16.98	16.98	11,139	-0.25(-1.45%)
May 12, 2014	16.87	17.39	16.73	17.23	26,019	+0.35(+2.10%)
May 09, 2014	16.66	16.89	16.66	16.88	11,681	+0.19(+1.12%)
May 08, 2014	16.66	17.06	16.63	16.69	18,365	+0.08(+0.50%)
May 07, 2014	16.57	16.66	16.45	16.61	20,440	+0.04(+0.25%)
May 06, 2014	16.63	16.68	16.56	16.57	33,108	-0.09(-0.54%)
May 05, 2014	16.62	16.70	16.62	16.66	19,137	-0.04(-0.25%)
May 02, 2014	16.70	16.93	16.69	16.70	13,907	-0.03(-0.17%)
May 01, 2014	16.69	16.77	16.63	16.73	68,328	+0.04(+0.25%)
Apr 30, 2014	16.69	16.82	16.64	16.68	31,599	-0.11(-0.66%)
Apr 29, 2014	16.78	16.94	16.68	16.79	27,963	+0.12(+0.71%)
Apr 28, 2014	16.73	16.77	16.63	16.68	29,495	-0.02(-0.12%)
Apr 25, 2014	16.76	16.76	16.66	16.70	22,571	-0.17(-1.03%)
Apr 24, 2014	17.11	17.11	16.73	16.87	15,299	-0.19(-1.10%)
Apr 23, 2014	17.39	17.39	16.95	17.06	35,773	-0.25(-1.45%)
Apr 22, 2014	16.97	17.31	16.77	17.31	23,954	+0.26(+1.55%)
Apr 21, 2014	17.06	17.16	17.00	17.05	12,559	-0.09(-0.53%)
Apr 17, 2014	17.05	17.14	17.14	17.14	5,176	+0.01(+0.04%)
Apr 16, 2014	17.27	17.27	16.91	17.13	27,283	+0.03(+0.16%)
Apr 15, 2014	17.32	17.32	16.87	17.10	15,002	-0.10(-0.57%)
Apr 14, 2014	17.39	17.39	17.18	17.20	8,358	-0.03(-0.16%)
Apr 11, 2014	17.19	17.43	17.11	17.23	12,953	-0.09(-0.52%)
Apr 10, 2014	17.62	17.68	17.21	17.32	58,273	-0.38(-2.16%)
Apr 09, 2014	17.68	17.79	17.63	17.70	16,293	+0.01(+0.08%)
Apr 08, 2014	18.09	18.09	17.55	17.68	15,436	+0.08(+0.47%)
Apr 07, 2014	17.77	17.86	17.59	17.60	13,843	-0.14(-0.78%)
Apr 04, 2014	17.94	17.94	17.59	17.74	31,348	-0.08(-0.43%)
Apr 03, 2014	17.91	17.91	17.73	17.82	13,626	+0.01(+0.08%)
Apr 02, 2014	17.80	17.86	17.73	17.80	9,864	+0.01(+0.04%)

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.