Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	17.19	17.23	16.96	17.01	2,488,986	-0.14(-0.82%)
Jun 27, 2014	17.05	17.21	16.75	17.15	2,891,049	+0.14(+0.82%)
Jun 26, 2014	16.85	17.10	16.63	17.01	1,085,617	+0.12(+0.73%)
Jun 25, 2014	16.71	16.93	16.61	16.89	1,352,743	+0.18(+1.10%)
Jun 24, 2014	16.85	16.92	16.60	16.71	2,978,632	-0.25(-1.45%)
Jun 23, 2014	17.11	17.11	16.80	16.95	3,829,842	-0.16(-0.92%)
Jun 20, 2014	16.97	17.16	16.84	17.11	2,151,892	+0.17(+0.98%)
Jun 19, 2014	16.75	17.01	16.71	16.94	1,735,340	+0.20(+1.20%)
Jun 18, 2014	16.50	16.78	16.38	16.74	2,765,124	+0.24(+1.43%)
Jun 17, 2014	16.67	16.68	16.16	16.50	2,827,953	-0.05(-0.32%)
Jun 16, 2014	16.50	16.69	16.39	16.56	1,228,769	+0.14(+0.85%)
Jun 13, 2014	16.57	16.76	16.06	16.42	6,197,534	-0.20(-1.21%)
Jun 12, 2014	16.90	17.27	16.02	16.62	9,011,080	-0.23(-1.35%)
Jun 11, 2014	18.38	18.53	16.50	16.85	12,062,775	-1.58(-8.55%)
Jun 10, 2014	18.11	18.45	17.98	18.42	2,862,773	+0.46(+2.58%)
Jun 06, 2014	17.94	18.12	17.86	17.96	1,959,288	+0.18(+1.03%)
Jun 05, 2014	17.79	18.28	17.66	17.77	3,211,273	+0.03(+0.20%)
Jun 04, 2014	17.66	18.00	17.58	17.74	1,650,593	+0.15(+0.85%)
Jun 03, 2014	17.13	17.65	17.06	17.59	1,625,648	+0.39(+2.24%)
Jun 02, 2014	17.20	17.29	16.97	17.20	2,279,264	+0.01(+0.05%)
May 30, 2014	17.40	17.48	17.13	17.20	3,880,070	-0.10(-0.56%)
May 29, 2014	18.03	18.19	17.07	17.29	11,702,536	-0.84(-4.63%)
May 28, 2014	18.54	18.55	18.11	18.13	1,560,986	-0.43(-2.31%)
May 27, 2014	18.59	18.88	18.54	18.56	523,505	-0.01(-0.05%)
May 23, 2014	18.81	18.57	18.57	18.57	855,203	-0.24(-1.26%)
May 22, 2014	18.96	19.02	18.49	18.81	608,619	-0.11(-0.60%)
May 21, 2014	18.59	19.03	18.55	18.92	596,192	+0.32(+1.74%)
May 20, 2014	18.48	18.67	18.33	18.60	519,428	+0.04(+0.19%)
May 19, 2014	18.45	18.69	18.37	18.56	308,748	+0.11(+0.62%)
May 16, 2014	18.59	18.68	18.22	18.45	615,829	-0.13(-0.71%)
May 15, 2014	18.81	18.95	18.17	18.58	1,086,298	-0.28(-1.48%)
May 14, 2014	18.98	19.03	18.85	18.86	255,853	-0.11(-0.55%)
May 13, 2014	19.08	19.23	18.89	18.96	712,421	-0.13(-0.69%)
May 12, 2014	19.19	19.44	18.78	19.09	1,288,993	-0.01(-0.05%)
May 09, 2014	19.34	19.35	18.81	19.10	1,640,388	-0.25(-1.27%)
May 08, 2014	19.10	19.47	19.10	19.35	867,979	+0.06(+0.32%)
May 07, 2014	19.81	19.83	19.23	19.29	711,020	-0.43(-2.17%)
May 06, 2014	19.85	19.99	19.64	19.72	574,695	-0.18(-0.88%)
May 05, 2014	20.18	20.18	19.70	19.89	1,200,031	+0.20(+1.02%)
May 02, 2014	19.68	19.80	19.29	19.69	917,136	-0.04(-0.18%)
May 01, 2014	19.79	20.30	19.25	19.73	2,944,805	-0.17(-0.88%)
Apr 30, 2014	19.99	20.00	19.52	19.90	1,402,189	-0.09(-0.44%)
Apr 29, 2014	19.71	20.28	19.59	19.99	539,360	+0.35(+1.78%)
Apr 28, 2014	19.94	20.14	19.45	19.64	864,878	-0.29(-1.45%)
Apr 25, 2014	19.88	20.25	19.73	19.93	613,147	-0.09(-0.44%)
Apr 24, 2014	20.15	20.29	19.94	20.01	540,078	-0.04(-0.22%)
Apr 23, 2014	20.13	20.24	20.01	20.06	1,499,402	-0.12(-0.61%)
Apr 22, 2014	20.00	20.27	19.88	20.18	985,226	+0.17(+0.83%)
Apr 21, 2014	20.18	20.23	19.75	20.01	419,784	-0.05(-0.26%)
Apr 17, 2014	20.09	20.07	20.07	20.07	1,025,809	-0.08(-0.39%)
Apr 16, 2014	20.57	20.70	20.02	20.15	1,622,531	+0.28(+1.41%)
Apr 15, 2014	19.65	19.94	19.47	19.87	2,942,659	+0.41(+2.11%)
Apr 14, 2014	19.69	19.74	19.24	19.45	1,450,866	-0.05(-0.27%)
Apr 11, 2014	19.80	19.86	19.29	19.51	1,620,498	-0.37(-1.85%)
Apr 10, 2014	19.90	20.29	19.79	19.87	1,226,296	-0.08(-0.39%)
Apr 09, 2014	19.68	20.14	19.67	19.95	1,502,089	+0.18(+0.93%)
Apr 08, 2014	19.63	19.95	19.52	19.77	2,245,634	+0.10(+0.49%)
Apr 07, 2014	20.03	20.22	19.54	19.67	1,556,997	-0.45(-2.22%)
Apr 04, 2014	20.86	20.86	20.07	20.12	1,276,154	-0.69(-3.32%)
Apr 03, 2014	21.02	21.17	20.50	20.81	2,606,653	-0.29(-1.37%)
Apr 02, 2014	21.00	21.20	20.98	21.10	1,198,365	+0.10(+0.46%)

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.