Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	18.16	18.20	17.98	18.16	2,777,396	-0.03(-0.16%)
Jun 27, 2014	17.91	18.23	17.91	18.19	4,155,291	+0.24(+1.34%)
Jun 26, 2014	17.87	17.96	17.78	17.95	1,909,551	+0.09(+0.50%)
Jun 25, 2014	17.93	17.96	17.78	17.86	2,655,263	-0.10(-0.56%)
Jun 24, 2014	17.87	18.07	17.82	17.96	3,317,860	+0.08(+0.45%)
Jun 23, 2014	17.97	18.07	17.85	17.88	2,612,435	-0.08(-0.45%)
Jun 20, 2014	17.97	18.02	17.86	17.96	3,164,686	-0.05(-0.28%)
Jun 19, 2014	17.86	18.05	17.80	18.01	2,401,071	+0.21(+1.18%)
Jun 18, 2014	17.69	17.86	17.59	17.80	2,627,024	+0.17(+0.96%)
Jun 17, 2014	17.51	17.77	17.48	17.63	2,247,808	+0.07(+0.40%)
Jun 16, 2014	17.61	17.70	17.48	17.56	1,447,993	-0.05(-0.28%)
Jun 13, 2014	17.67	17.68	17.47	17.61	1,964,980	-0.01(-0.06%)
Jun 12, 2014	17.79	17.80	17.57	17.62	2,691,440	-0.18(-1.01%)
Jun 11, 2014	17.80	17.93	17.74	17.80	2,949,126	-0.02(-0.11%)
Jun 10, 2014	17.90	18.02	17.80	17.82	2,007,147	-0.27(-1.49%)
Jun 06, 2014	18.16	18.18	17.98	18.09	1,943,946	-0.02(-0.11%)
Jun 05, 2014	17.78	18.13	17.70	18.11	1,819,017	+0.36(+2.03%)
Jun 04, 2014	17.62	17.80	17.59	17.75	1,211,034	+0.06(+0.34%)
Jun 03, 2014	17.71	17.75	17.64	17.69	906,233	-0.06(-0.34%)
Jun 02, 2014	17.71	17.88	17.65	17.75	1,584,235	+0.05(+0.28%)
May 30, 2014	17.65	17.76	17.57	17.70	3,069,084	+0.05(+0.28%)
May 29, 2014	17.62	17.67	17.51	17.65	1,896,098	+0.04(+0.23%)
May 28, 2014	17.61	17.70	17.42	17.61	1,723,369	-0.04(-0.23%)
May 27, 2014	17.56	17.68	17.51	17.65	1,230,248	+0.17(+0.97%)
May 23, 2014	17.33	17.48	17.48	17.48	920,700	+0.09(+0.49%)
May 22, 2014	17.29	17.41	17.15	17.39	812,106	+0.09(+0.55%)
May 21, 2014	17.42	17.46	17.22	17.30	1,056,907	-0.06(-0.35%)
May 20, 2014	17.37	17.43	17.24	17.36	2,081,032	-0.02(-0.12%)
May 19, 2014	17.46	17.55	17.35	17.38	2,988,829	-0.12(-0.69%)
May 16, 2014	17.27	17.52	17.17	17.50	1,559,193	+0.24(+1.39%)
May 15, 2014	17.43	17.43	17.17	17.26	1,837,174	-0.19(-1.09%)
May 14, 2014	17.30	17.54	17.20	17.45	2,023,481	+0.14(+0.81%)
May 13, 2014	17.32	17.58	17.22	17.31	1,721,423	-0.25(-1.42%)
May 12, 2014	17.59	17.67	17.53	17.56	2,039,867	+0.02(+0.11%)
May 09, 2014	17.59	17.65	17.36	17.54	2,143,451	-0.08(-0.45%)
May 08, 2014	17.53	17.64	17.46	17.62	2,511,636	+0.08(+0.46%)
May 07, 2014	17.31	17.57	17.27	17.54	2,823,548	+0.29(+1.68%)
May 06, 2014	17.50	17.50	17.15	17.25	2,921,300	-0.14(-0.81%)
May 05, 2014	17.39	17.50	17.27	17.39	1,725,572	-0.07(-0.40%)
May 02, 2014	17.50	17.68	17.33	17.46	1,846,811	-0.09(-0.51%)
May 01, 2014	17.45	17.60	17.16	17.55	1,702,647	+0.03(+0.17%)
Apr 30, 2014	17.36	17.53	17.29	17.52	2,355,015	+0.15(+0.86%)
Apr 29, 2014	17.41	17.50	17.29	17.37	1,573,454	+0.03(+0.17%)
Apr 28, 2014	17.35	17.42	17.17	17.34	1,460,654	+0.09(+0.52%)
Apr 25, 2014	17.36	17.37	17.18	17.25	1,901,114	-0.12(-0.69%)
Apr 24, 2014	17.37	17.42	17.27	17.37	2,336,965	+0.05(+0.29%)
Apr 23, 2014	17.41	17.43	17.15	17.32	3,000,747	-0.11(-0.63%)
Apr 22, 2014	17.29	17.45	17.19	17.43	1,489,473	+0.11(+0.64%)
Apr 21, 2014	17.30	17.39	17.19	17.32	975,978	+0.06(+0.35%)
Apr 17, 2014	17.32	17.26	17.26	17.26	1,652,700	-0.15(-0.86%)
Apr 16, 2014	17.23	17.46	17.16	17.41	3,073,520	+0.26(+1.52%)
Apr 15, 2014	16.85	17.18	16.82	17.15	3,705,104	+0.30(+1.78%)
Apr 14, 2014	16.82	16.86	16.64	16.85	1,758,212	+0.15(+0.90%)
Apr 11, 2014	16.95	17.05	16.69	16.70	2,122,519	-0.30(-1.76%)
Apr 10, 2014	17.10	17.37	16.91	17.00	3,065,243	-0.12(-0.70%)
Apr 09, 2014	17.14	17.16	16.95	17.12	2,022,746	+0.00(+0.00%)
Apr 08, 2014	16.87	17.13	16.82	17.12	2,396,171	+0.19(+1.12%)
Apr 07, 2014	16.92	17.11	16.91	16.93	2,376,964	+0.01(+0.06%)
Apr 04, 2014	16.98	17.06	16.78	16.92	1,985,123	+0.09(+0.53%)
Apr 03, 2014	16.99	16.99	16.70	16.83	2,246,028	+0.01(+0.06%)
Apr 02, 2014	16.84	16.85	16.69	16.82	1,976,319	-0.05(-0.30%)

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.