Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	17.48	17.55	17.39	17.55	179,142	+0.04(+0.24%)
Jun 27, 2014	17.33	17.51	17.33	17.50	190,150	+0.11(+0.65%)
Jun 26, 2014	17.43	17.43	17.26	17.39	102,249	-0.02(-0.09%)
Jun 25, 2014	17.21	17.41	17.21	17.41	292,662	+0.11(+0.61%)
Jun 24, 2014	17.39	17.54	17.29	17.30	215,286	-0.09(-0.53%)
Jun 23, 2014	17.50	17.50	17.37	17.39	100,137	-0.08(-0.43%)
Jun 20, 2014	17.43	17.48	17.38	17.47	131,258	+0.06(+0.34%)
Jun 19, 2014	17.41	17.44	17.35	17.41	163,948	+0.03(+0.15%)
Jun 18, 2014	17.25	17.38	17.22	17.38	242,582	+0.11(+0.64%)
Jun 17, 2014	17.16	17.31	17.12	17.27	105,612	+0.11(+0.63%)
Jun 16, 2014	17.11	17.18	17.08	17.17	177,265	+0.04(+0.20%)
Jun 13, 2014	17.17	17.19	17.05	17.13	143,274	+0.02(+0.12%)
Jun 12, 2014	17.14	17.22	17.02	17.11	400,794	-0.09(-0.51%)
Jun 11, 2014	17.25	17.27	17.14	17.20	238,526	-0.13(-0.74%)
Jun 10, 2014	17.36	17.36	17.30	17.33	118,897	+0.02(+0.11%)
Jun 06, 2014	17.24	17.33	17.20	17.31	372,488	+0.13(+0.76%)
Jun 05, 2014	16.85	17.18	16.82	17.18	636,872	+0.33(+1.96%)
Jun 04, 2014	16.75	16.86	16.73	16.85	233,361	+0.04(+0.25%)
Jun 03, 2014	16.83	16.86	16.75	16.80	234,745	-0.06(-0.37%)
Jun 02, 2014	16.95	16.96	16.78	16.87	148,215	-0.07(-0.41%)
May 30, 2014	16.96	16.98	16.89	16.94	170,369	-0.01(-0.07%)
May 29, 2014	16.96	16.96	16.89	16.95	159,408	+0.03(+0.18%)
May 28, 2014	16.96	16.96	16.85	16.92	220,260	-0.05(-0.28%)
May 27, 2014	16.86	17.01	16.86	16.97	358,771	+0.18(+1.04%)
May 23, 2014	16.61	16.79	16.79	16.79	338,025	+0.12(+0.73%)
May 22, 2014	16.54	16.67	16.53	16.67	150,806	+0.17(+1.03%)
May 21, 2014	16.52	16.57	16.38	16.50	375,431	+0.03(+0.17%)
May 20, 2014	16.66	16.66	16.40	16.47	366,758	-0.22(-1.30%)
May 19, 2014	16.58	16.74	16.56	16.69	217,972	+0.07(+0.44%)
May 16, 2014	16.53	16.62	16.43	16.62	190,592	+0.10(+0.59%)
May 15, 2014	16.52	16.55	16.34	16.52	512,547	-0.08(-0.50%)
May 14, 2014	16.80	16.80	16.57	16.60	304,478	-0.23(-1.36%)
May 13, 2014	16.97	17.01	16.83	16.83	189,867	-0.14(-0.84%)
May 12, 2014	16.77	17.04	16.75	16.97	413,025	+0.28(+1.70%)
May 09, 2014	16.54	16.71	16.51	16.69	270,827	+0.12(+0.72%)
May 08, 2014	16.70	16.82	16.53	16.57	245,732	-0.12(-0.72%)
May 07, 2014	16.61	16.70	16.46	16.69	248,729	+0.13(+0.77%)
May 06, 2014	16.74	16.74	16.55	16.56	465,022	-0.20(-1.18%)
May 05, 2014	16.71	16.80	16.64	16.76	431,844	-0.05(-0.30%)
May 02, 2014	16.81	16.97	16.66	16.81	196,788	+0.04(+0.27%)
May 01, 2014	16.76	16.83	16.61	16.76	297,204	-0.03(-0.21%)
Apr 30, 2014	16.68	16.81	16.60	16.80	200,058	+0.09(+0.55%)
Apr 29, 2014	16.81	16.86	16.70	16.71	275,195	-0.02(-0.13%)
Apr 28, 2014	16.79	16.86	16.56	16.73	387,040	-0.00(-0.03%)
Apr 25, 2014	16.88	16.88	16.68	16.73	239,187	-0.16(-0.97%)
Apr 24, 2014	17.03	17.03	16.87	16.90	201,092	-0.04(-0.24%)
Apr 23, 2014	17.00	17.06	16.94	16.94	188,821	-0.09(-0.53%)
Apr 22, 2014	16.96	17.07	16.91	17.03	277,587	+0.08(+0.49%)
Apr 21, 2014	16.92	16.95	16.86	16.95	198,736	+0.04(+0.22%)
Apr 17, 2014	16.81	16.91	16.91	16.91	188,686	+0.05(+0.28%)
Apr 16, 2014	16.83	16.86	16.76	16.86	170,375	+0.13(+0.80%)
Apr 15, 2014	16.68	16.75	16.47	16.73	255,172	+0.09(+0.52%)
Apr 14, 2014	16.66	16.72	16.52	16.64	165,995	+0.09(+0.57%)
Apr 11, 2014	16.62	16.70	16.49	16.54	540,012	-0.18(-1.06%)
Apr 10, 2014	16.95	16.99	16.64	16.72	439,534	-0.27(-1.61%)
Apr 09, 2014	16.94	17.00	16.85	17.00	208,169	+0.10(+0.62%)
Apr 08, 2014	16.77	16.96	16.77	16.89	193,495	+0.11(+0.67%)
Apr 07, 2014	16.87	16.91	16.73	16.78	253,771	-0.15(-0.87%)
Apr 04, 2014	17.26	17.28	16.89	16.93	204,853	-0.27(-1.58%)
Apr 03, 2014	17.30	17.30	17.15	17.20	173,579	-0.08(-0.46%)
Apr 02, 2014	17.22	17.28	17.16	17.28	189,043	+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.