Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	17.74	17.87	17.31	17.78	5,328	+0.00(+0.00%)
Jun 27, 2014	17.96	18.07	17.48	17.78	4,582	-0.22(-1.20%)
Jun 26, 2014	18.43	18.47	17.70	18.00	5,536	-0.35(-1.88%)
Jun 25, 2014	18.22	18.52	18.04	18.34	8,459	+0.22(+1.19%)
Jun 24, 2014	18.34	18.43	18.13	18.13	34,349	-0.17(-0.94%)
Jun 23, 2014	18.34	18.34	18.04	18.30	6,035	+0.09(+0.47%)
Jun 20, 2014	18.22	18.30	18.09	18.22	4,314	-0.09(-0.47%)
Jun 19, 2014	18.34	18.56	17.96	18.30	4,345	+0.00(+0.00%)
Jun 18, 2014	18.43	18.56	18.22	18.30	6,915	-0.04(-0.24%)
Jun 17, 2014	18.30	18.56	18.09	18.34	3,683	+0.13(+0.71%)
Jun 16, 2014	18.43	18.43	17.76	18.22	6,622	-0.04(-0.24%)
Jun 13, 2014	18.30	18.69	18.13	18.26	7,999	-0.47(-2.53%)
Jun 12, 2014	18.91	18.99	18.60	18.73	4,371	-0.09(-0.46%)
Jun 11, 2014	18.99	19.08	18.56	18.82	6,698	-0.26(-1.36%)
Jun 10, 2014	18.69	19.12	18.65	19.08	12,461	+0.65(+3.51%)
Jun 06, 2014	18.17	18.52	17.92	18.43	11,130	+0.26(+1.43%)
Jun 05, 2014	17.96	18.26	17.84	18.17	14,007	+0.26(+1.45%)
Jun 04, 2014	17.65	18.04	17.48	17.91	14,107	+0.30(+1.72%)
Jun 03, 2014	17.52	17.83	17.44	17.61	6,351	+0.17(+0.99%)
Jun 02, 2014	17.48	17.48	17.27	17.44	25,183	+0.04(+0.25%)
May 30, 2014	16.83	17.39	16.74	17.39	5,836	+0.47(+2.81%)
May 29, 2014	17.18	17.18	16.66	16.92	10,445	-0.35(-2.00%)
May 28, 2014	17.39	17.39	17.09	17.27	2,212	+0.09(+0.50%)
May 27, 2014	17.27	17.39	17.14	17.18	9,095	-0.09(-0.50%)
May 23, 2014	17.18	17.27	17.27	17.27	6,695	+0.13(+0.76%)
May 22, 2014	17.61	17.61	17.09	17.14	3,191	-0.30(-1.73%)
May 21, 2014	17.61	17.70	17.39	17.44	4,180	-0.17(-0.98%)
May 20, 2014	17.44	17.78	17.05	17.61	4,385	+0.09(+0.49%)
May 19, 2014	17.31	17.61	17.31	17.52	3,654	+0.13(+0.74%)
May 16, 2014	17.31	17.39	17.18	17.39	3,261	+0.09(+0.50%)
May 15, 2014	17.57	17.57	17.14	17.31	5,450	-0.22(-1.23%)
May 14, 2014	17.44	17.60	17.27	17.52	13,265	+0.22(+1.25%)
May 13, 2014	17.52	17.52	16.99	17.31	6,801	-0.26(-1.47%)
May 12, 2014	17.44	17.78	17.39	17.57	7,695	+0.26(+1.50%)
May 09, 2014	17.09	17.52	16.97	17.31	14,486	+0.13(+0.75%)
May 08, 2014	17.31	17.35	17.01	17.18	14,010	-0.13(-0.75%)
May 07, 2014	16.96	17.35	16.88	17.31	11,437	+0.35(+2.04%)
May 06, 2014	16.83	17.44	16.83	16.96	13,347	+0.13(+0.77%)
May 05, 2014	17.48	17.48	16.53	16.83	11,074	-0.60(-3.47%)
May 02, 2014	17.31	17.44	17.27	17.44	8,166	+0.22(+1.25%)
May 01, 2014	16.57	17.39	16.57	17.22	18,739	+0.82(+5.00%)
Apr 30, 2014	16.49	17.27	16.40	16.40	43,963	+0.00(+0.00%)
Apr 29, 2014	16.40	16.40	16.01	16.40	4,639	+0.13(+0.80%)
Apr 28, 2014	16.66	16.66	16.06	16.27	7,134	-0.35(-2.08%)
Apr 25, 2014	16.70	16.70	16.40	16.62	7,612	-0.17(-1.03%)
Apr 24, 2014	16.53	16.88	16.32	16.79	25,928	+0.35(+2.10%)
Apr 23, 2014	16.23	16.62	15.93	16.45	32,629	+0.17(+1.06%)
Apr 22, 2014	15.97	16.32	15.75	16.27	32,630	+0.22(+1.34%)
Apr 21, 2014	16.88	16.88	15.84	16.06	32,168	-0.82(-4.86%)
Apr 17, 2014	17.27	16.88	16.88	16.88	12,487	-0.13(-0.76%)
Apr 16, 2014	17.09	17.09	16.40	17.01	12,599	+0.13(+0.77%)
Apr 15, 2014	17.78	18.09	15.11	16.88	107,671	-0.99(-5.56%)
Apr 14, 2014	17.70	18.22	17.61	17.87	22,477	+0.17(+0.98%)
Apr 11, 2014	18.22	18.43	17.65	17.70	13,425	-0.60(-3.30%)
Apr 10, 2014	18.69	18.86	18.09	18.30	10,371	-0.39(-2.08%)
Apr 09, 2014	18.34	18.82	18.17	18.69	8,526	+0.30(+1.64%)
Apr 08, 2014	18.34	18.47	17.91	18.39	7,024	+0.00(+0.00%)
Apr 07, 2014	18.34	18.47	17.91	18.39	18,991	+0.13(+0.71%)
Apr 04, 2014	17.96	18.34	17.33	18.26	22,573	+0.35(+1.93%)
Apr 03, 2014	18.39	18.51	17.80	17.91	16,601	-0.43(-2.35%)
Apr 02, 2014	18.47	18.69	18.17	18.34	35,224	-0.13(-0.70%)

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.