Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	17.29	17.43	17.04	17.27	883,205	-0.04(-0.23%)
Jun 27, 2014	17.23	17.34	16.97	17.31	1,212,905	+0.06(+0.37%)
Jun 26, 2014	17.15	17.32	16.93	17.25	929,891	+0.13(+0.75%)
Jun 25, 2014	16.91	17.32	16.77	17.12	1,462,804	-0.41(-2.33%)
Jun 24, 2014	18.10	18.23	17.52	17.53	971,637	-0.63(-3.46%)
Jun 23, 2014	18.13	18.44	17.92	18.15	966,268	+0.09(+0.52%)
Jun 20, 2014	17.90	18.15	17.78	18.06	1,110,186	+0.15(+0.82%)
Jun 19, 2014	17.80	17.96	17.60	17.91	677,582	+0.20(+1.11%)
Jun 18, 2014	17.65	17.74	17.43	17.72	608,032	+0.10(+0.57%)
Jun 17, 2014	17.23	17.63	17.15	17.62	813,657	+0.35(+2.06%)
Jun 16, 2014	17.22	17.37	17.18	17.26	611,541	+0.06(+0.35%)
Jun 13, 2014	17.20	17.26	16.96	17.20	759,064	-0.00(-0.02%)
Jun 12, 2014	16.71	17.20	16.69	17.20	982,342	+0.54(+3.23%)
Jun 11, 2014	16.42	16.68	16.40	16.67	545,866	+0.20(+1.22%)
Jun 10, 2014	16.83	16.83	16.44	16.47	776,719	-0.19(-1.12%)
Jun 06, 2014	16.64	16.73	16.52	16.65	611,714	+0.01(+0.04%)
Jun 05, 2014	16.57	16.73	16.46	16.64	683,576	+0.07(+0.43%)
Jun 04, 2014	16.67	16.71	16.40	16.57	1,151,507	-0.18(-1.05%)
Jun 03, 2014	16.75	16.87	16.61	16.75	1,777,965	+0.01(+0.09%)
Jun 02, 2014	16.89	17.11	16.58	16.73	999,839	-0.13(-0.79%)
May 30, 2014	17.10	17.15	16.77	16.87	532,401	-0.25(-1.47%)
May 29, 2014	16.90	17.14	16.66	17.12	715,251	+0.26(+1.55%)
May 28, 2014	16.37	16.90	16.24	16.86	1,151,778	+0.48(+2.93%)
May 27, 2014	16.51	16.54	16.13	16.38	795,279	+0.00(+0.00%)
May 23, 2014	16.66	16.38	16.38	16.38	960,900	-0.35(-2.08%)
May 22, 2014	16.64	16.81	16.53	16.72	514,804	+0.08(+0.47%)
May 21, 2014	16.80	16.83	16.50	16.64	822,407	-0.03(-0.19%)
May 20, 2014	16.69	16.87	16.62	16.68	482,916	-0.07(-0.41%)
May 19, 2014	16.67	16.95	16.63	16.75	907,423	+0.13(+0.78%)
May 16, 2014	16.71	16.73	16.37	16.62	651,448	-0.08(-0.47%)
May 15, 2014	16.80	16.88	16.34	16.69	839,937	-0.23(-1.33%)
May 14, 2014	17.09	17.26	16.85	16.92	875,279	-0.16(-0.97%)
May 13, 2014	16.86	17.21	16.80	17.09	1,220,132	+0.14(+0.85%)
May 12, 2014	16.59	17.16	16.59	16.94	796,699	+0.44(+2.65%)
May 09, 2014	16.91	17.02	16.42	16.50	943,540	-0.49(-2.89%)
May 08, 2014	17.33	17.40	16.85	17.00	1,354,133	-0.36(-2.07%)
May 07, 2014	17.36	17.56	17.18	17.35	1,792,785	+0.06(+0.33%)
May 06, 2014	17.27	17.65	17.14	17.30	1,014,637	+0.06(+0.33%)
May 05, 2014	17.03	17.45	17.00	17.24	1,183,886	+0.16(+0.93%)
May 02, 2014	17.01	17.35	16.78	17.08	1,242,037	+0.08(+0.48%)
May 01, 2014	17.63	17.75	16.32	17.00	2,598,295	-0.35(-1.99%)
Apr 30, 2014	17.29	17.46	17.12	17.35	1,107,895	+0.09(+0.53%)
Apr 29, 2014	17.55	17.61	17.22	17.26	917,622	-0.23(-1.29%)
Apr 28, 2014	17.22	17.56	17.12	17.48	784,038	+0.34(+2.00%)
Apr 25, 2014	17.22	17.39	17.07	17.14	870,833	-0.11(-0.61%)
Apr 24, 2014	17.40	17.61	17.04	17.25	2,672,844	+0.00(+0.02%)
Apr 23, 2014	17.17	17.59	17.14	17.24	1,308,616	+0.02(+0.14%)
Apr 22, 2014	17.36	17.38	17.03	17.22	1,970,501	-0.18(-1.06%)
Apr 21, 2014	16.94	17.57	16.89	17.40	1,946,729	+0.45(+2.64%)
Apr 17, 2014	16.55	16.95	16.95	16.95	1,591,458	+0.37(+2.21%)
Apr 16, 2014	16.35	16.73	16.02	16.59	1,322,802	+0.32(+2.00%)
Apr 15, 2014	15.88	16.27	15.56	16.26	1,409,685	+0.41(+2.56%)
Apr 14, 2014	15.20	15.88	15.11	15.85	1,261,161	+0.78(+5.17%)
Apr 11, 2014	15.04	15.18	14.96	15.07	1,102,316	-0.05(-0.30%)
Apr 10, 2014	15.18	15.37	14.91	15.12	1,079,624	-0.07(-0.44%)
Apr 09, 2014	14.76	15.19	14.64	15.19	709,089	+0.50(+3.41%)
Apr 08, 2014	14.79	15.01	14.49	14.69	886,592	-0.11(-0.72%)
Apr 07, 2014	15.02	15.07	14.63	14.79	841,432	-0.27(-1.78%)
Apr 04, 2014	15.42	15.52	15.01	15.06	668,058	-0.28(-1.82%)
Apr 03, 2014	15.29	15.42	15.18	15.34	932,341	+0.11(+0.70%)
Apr 02, 2014	15.38	15.39	15.07	15.23	1,370,634	-0.20(-1.28%)

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.