Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	18.53	18.68	18.25	18.51	824,248	-0.04(-0.23%)
Jun 27, 2014	18.46	18.58	18.18	18.55	1,131,939	+0.07(+0.37%)
Jun 26, 2014	18.38	18.56	18.14	18.48	867,818	+0.14(+0.75%)
Jun 25, 2014	18.12	18.55	17.97	18.34	1,365,156	-0.44(-2.33%)
Jun 24, 2014	19.39	19.53	18.77	18.78	906,776	-0.67(-3.46%)
Jun 23, 2014	19.43	19.75	19.20	19.45	901,766	+0.10(+0.52%)
Jun 20, 2014	19.18	19.45	19.05	19.35	1,036,077	+0.16(+0.82%)
Jun 19, 2014	19.08	19.24	18.86	19.19	632,351	+0.21(+1.11%)
Jun 18, 2014	18.91	19.01	18.68	18.98	567,443	+0.11(+0.57%)
Jun 17, 2014	18.46	18.89	18.38	18.88	759,342	+0.38(+2.06%)
Jun 16, 2014	18.45	18.61	18.41	18.50	570,719	+0.07(+0.35%)
Jun 13, 2014	18.43	18.49	18.17	18.43	708,393	-0.00(-0.02%)
Jun 12, 2014	17.90	18.43	17.88	18.43	916,767	+0.58(+3.23%)
Jun 11, 2014	17.60	17.87	17.57	17.86	509,427	+0.21(+1.22%)
Jun 10, 2014	18.04	18.04	17.61	17.64	724,870	-0.20(-1.12%)
Jun 06, 2014	17.84	17.93	17.70	17.84	570,880	+0.01(+0.04%)
Jun 05, 2014	17.76	17.92	17.64	17.84	637,944	+0.08(+0.43%)
Jun 04, 2014	17.87	17.91	17.58	17.76	1,074,639	-0.19(-1.05%)
Jun 03, 2014	17.95	18.07	17.80	17.95	1,659,279	+0.02(+0.09%)
Jun 02, 2014	18.10	18.34	17.77	17.93	933,096	-0.14(-0.79%)
May 30, 2014	18.32	18.38	17.97	18.07	496,861	-0.27(-1.47%)
May 29, 2014	18.11	18.36	17.85	18.34	667,505	+0.28(+1.55%)
May 28, 2014	17.54	18.11	17.40	18.06	1,074,892	+0.51(+2.93%)
May 27, 2014	17.69	17.72	17.29	17.55	742,191	+0.00(+0.00%)
May 23, 2014	17.85	17.55	17.55	17.55	896,757	-0.37(-2.08%)
May 22, 2014	17.84	18.01	17.71	17.92	480,439	+0.08(+0.47%)
May 21, 2014	18.00	18.03	17.68	17.84	767,508	-0.03(-0.19%)
May 20, 2014	17.89	18.08	17.80	17.87	450,680	-0.07(-0.41%)
May 19, 2014	17.86	18.17	17.82	17.94	846,849	+0.14(+0.78%)
May 16, 2014	17.91	17.93	17.54	17.80	607,961	-0.08(-0.47%)
May 15, 2014	18.00	18.09	17.51	17.89	783,868	-0.24(-1.33%)
May 14, 2014	18.31	18.50	18.05	18.13	816,850	-0.18(-0.97%)
May 13, 2014	18.06	18.44	18.01	18.31	1,138,683	+0.15(+0.85%)
May 12, 2014	17.77	18.38	17.77	18.15	743,516	+0.47(+2.65%)
May 09, 2014	18.12	18.24	17.59	17.69	880,556	-0.53(-2.89%)
May 08, 2014	18.57	18.65	18.05	18.21	1,263,740	-0.38(-2.06%)
May 07, 2014	18.61	18.82	18.41	18.60	1,673,110	+0.06(+0.33%)
May 06, 2014	18.50	18.91	18.36	18.54	946,906	+0.06(+0.33%)
May 05, 2014	18.25	18.70	18.22	18.47	1,104,857	+0.17(+0.93%)
May 02, 2014	18.23	18.60	17.98	18.30	1,159,126	+0.09(+0.48%)
May 01, 2014	18.89	19.02	17.49	18.22	2,424,849	-0.37(-1.99%)
Apr 30, 2014	18.53	18.71	18.34	18.59	1,033,938	+0.10(+0.53%)
Apr 29, 2014	18.80	18.87	18.46	18.49	856,367	-0.24(-1.29%)
Apr 28, 2014	18.45	18.81	18.34	18.73	731,701	+0.37(+2.00%)
Apr 25, 2014	18.45	18.64	18.29	18.36	812,702	-0.11(-0.61%)
Apr 24, 2014	18.64	18.87	18.26	18.48	2,494,422	+0.00(+0.02%)
Apr 23, 2014	18.40	18.85	18.36	18.47	1,221,261	+0.03(+0.14%)
Apr 22, 2014	18.61	18.62	18.25	18.45	1,838,962	-0.20(-1.05%)
Apr 21, 2014	18.15	18.82	18.10	18.64	1,816,778	+0.48(+2.64%)
Apr 17, 2014	17.73	18.16	18.16	18.16	1,485,222	+0.39(+2.21%)
Apr 16, 2014	17.52	17.93	17.17	17.77	1,234,500	+0.35(+2.00%)
Apr 15, 2014	17.02	17.43	16.68	17.42	1,315,583	+0.43(+2.56%)
Apr 14, 2014	16.29	17.02	16.19	16.99	1,176,974	+0.84(+5.17%)
Apr 11, 2014	16.11	16.26	16.03	16.15	1,028,732	-0.05(-0.30%)
Apr 10, 2014	16.26	16.47	15.98	16.20	1,007,555	-0.07(-0.44%)
Apr 09, 2014	15.82	16.28	15.69	16.27	661,755	+0.54(+3.41%)
Apr 08, 2014	15.85	16.08	15.53	15.74	827,409	-0.11(-0.72%)
Apr 07, 2014	16.10	16.14	15.68	15.85	785,263	-0.29(-1.78%)
Apr 04, 2014	16.53	16.63	16.08	16.14	623,462	-0.30(-1.82%)
Apr 03, 2014	16.39	16.53	16.27	16.44	870,104	+0.11(+0.70%)
Apr 02, 2014	16.48	16.49	16.15	16.32	1,279,139	-0.21(-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.