Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	17.43	17.51	17.34	17.50	179,598	+0.04(+0.24%)
Jun 27, 2014	17.28	17.46	17.28	17.46	190,633	+0.11(+0.65%)
Jun 26, 2014	17.38	17.38	17.22	17.35	102,509	-0.01(-0.09%)
Jun 25, 2014	17.17	17.37	17.17	17.36	293,407	+0.10(+0.61%)
Jun 24, 2014	17.34	17.49	17.24	17.26	215,834	-0.09(-0.53%)
Jun 23, 2014	17.45	17.45	17.32	17.35	100,392	-0.07(-0.43%)
Jun 20, 2014	17.38	17.44	17.33	17.42	131,592	+0.06(+0.34%)
Jun 19, 2014	17.37	17.40	17.30	17.37	164,365	+0.03(+0.15%)
Jun 18, 2014	17.20	17.34	17.17	17.34	243,199	+0.11(+0.64%)
Jun 17, 2014	17.12	17.27	17.08	17.23	105,880	+0.11(+0.63%)
Jun 16, 2014	17.06	17.14	17.04	17.12	177,716	+0.03(+0.20%)
Jun 13, 2014	17.13	17.15	17.01	17.09	143,639	+0.02(+0.12%)
Jun 12, 2014	17.10	17.18	16.98	17.07	401,814	-0.09(-0.51%)
Jun 11, 2014	17.20	17.23	17.10	17.16	239,133	-0.13(-0.74%)
Jun 10, 2014	17.31	17.32	17.25	17.28	119,199	+0.02(+0.12%)
Jun 06, 2014	17.20	17.28	17.15	17.26	373,436	+0.13(+0.76%)
Jun 05, 2014	16.80	17.14	16.78	17.13	638,493	+0.33(+1.96%)
Jun 04, 2014	16.70	16.82	16.69	16.80	233,955	+0.04(+0.25%)
Jun 03, 2014	16.78	16.82	16.70	16.76	235,343	-0.06(-0.37%)
Jun 02, 2014	16.90	16.92	16.73	16.82	148,592	-0.07(-0.41%)
May 30, 2014	16.92	16.94	16.85	16.89	170,802	-0.01(-0.07%)
May 29, 2014	16.92	16.92	16.85	16.91	159,813	+0.03(+0.18%)
May 28, 2014	16.92	16.92	16.81	16.88	220,821	-0.05(-0.28%)
May 27, 2014	16.81	16.97	16.81	16.92	359,684	+0.17(+1.04%)
May 23, 2014	16.57	16.75	16.75	16.75	338,886	+0.12(+0.73%)
May 22, 2014	16.50	16.63	16.48	16.63	151,190	+0.17(+1.03%)
May 21, 2014	16.48	16.52	16.34	16.46	376,386	+0.03(+0.17%)
May 20, 2014	16.62	16.62	16.35	16.43	367,692	-0.22(-1.30%)
May 19, 2014	16.54	16.70	16.52	16.65	218,526	+0.07(+0.44%)
May 16, 2014	16.48	16.57	16.39	16.57	191,077	+0.10(+0.59%)
May 15, 2014	16.48	16.51	16.30	16.48	513,852	-0.08(-0.50%)
May 14, 2014	16.76	16.76	16.53	16.56	305,252	-0.23(-1.36%)
May 13, 2014	16.92	16.97	16.79	16.79	190,350	-0.14(-0.84%)
May 12, 2014	16.73	17.00	16.71	16.93	414,076	+0.28(+1.70%)
May 09, 2014	16.50	16.66	16.47	16.65	271,516	+0.12(+0.72%)
May 08, 2014	16.66	16.77	16.49	16.53	246,357	-0.12(-0.72%)
May 07, 2014	16.57	16.65	16.41	16.65	249,362	+0.13(+0.77%)
May 06, 2014	16.70	16.70	16.51	16.52	466,206	-0.20(-1.18%)
May 05, 2014	16.67	16.76	16.60	16.72	432,943	-0.05(-0.30%)
May 02, 2014	16.77	16.92	16.62	16.77	197,289	+0.04(+0.27%)
May 01, 2014	16.72	16.79	16.57	16.72	297,960	-0.03(-0.21%)
Apr 30, 2014	16.64	16.77	16.55	16.76	200,567	+0.09(+0.55%)
Apr 29, 2014	16.77	16.82	16.65	16.66	275,895	-0.02(-0.13%)
Apr 28, 2014	16.75	16.81	16.52	16.69	388,025	-0.00(-0.03%)
Apr 25, 2014	16.84	16.84	16.64	16.69	239,796	-0.16(-0.97%)
Apr 24, 2014	16.98	16.98	16.82	16.86	201,604	-0.04(-0.24%)
Apr 23, 2014	16.96	17.01	16.89	16.90	189,302	-0.09(-0.53%)
Apr 22, 2014	16.91	17.02	16.87	16.98	278,294	+0.08(+0.49%)
Apr 21, 2014	16.88	16.91	16.82	16.90	199,241	+0.04(+0.22%)
Apr 17, 2014	16.77	16.87	16.87	16.87	189,166	+0.05(+0.28%)
Apr 16, 2014	16.79	16.82	16.71	16.82	170,809	+0.13(+0.80%)
Apr 15, 2014	16.64	16.71	16.43	16.68	255,821	+0.09(+0.52%)
Apr 14, 2014	16.62	16.68	16.48	16.60	166,418	+0.09(+0.57%)
Apr 11, 2014	16.58	16.66	16.45	16.50	541,386	-0.18(-1.06%)
Apr 10, 2014	16.91	16.95	16.60	16.68	440,653	-0.27(-1.61%)
Apr 09, 2014	16.90	16.95	16.81	16.95	208,698	+0.10(+0.62%)
Apr 08, 2014	16.73	16.92	16.73	16.85	193,988	+0.11(+0.67%)
Apr 07, 2014	16.83	16.86	16.68	16.74	254,416	-0.15(-0.87%)
Apr 04, 2014	17.22	17.24	16.85	16.88	205,374	-0.27(-1.58%)
Apr 03, 2014	17.26	17.26	17.11	17.15	174,021	-0.08(-0.46%)
Apr 02, 2014	17.18	17.24	17.12	17.23	189,524	+0.09(+0.55%)

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.