Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	18.73	18.75	18.61	18.72	61,599	+0.05(+0.27%)
Jun 27, 2014	18.61	18.69	18.55	18.67	55,888	+0.09(+0.48%)
Jun 26, 2014	18.61	18.65	18.52	18.58	105,975	+0.07(+0.38%)
Jun 25, 2014	18.45	18.58	18.37	18.51	119,945	+0.05(+0.27%)
Jun 24, 2014	18.70	18.70	18.41	18.46	141,446	-0.22(-1.18%)
Jun 23, 2014	18.78	18.80	18.67	18.68	125,709	-0.05(-0.27%)
Jun 20, 2014	18.74	18.80	18.58	18.73	110,272	-0.04(-0.21%)
Jun 19, 2014	18.69	18.78	18.57	18.77	96,871	+0.11(+0.59%)
Jun 18, 2014	18.53	18.69	18.43	18.66	44,240	+0.13(+0.70%)
Jun 17, 2014	18.57	18.61	18.40	18.53	76,982	-0.02(-0.11%)
Jun 16, 2014	18.64	18.64	18.40	18.55	116,531	-0.14(-0.75%)
Jun 13, 2014	18.65	18.81	18.53	18.69	98,876	+0.19(+1.03%)
Jun 12, 2014	18.74	18.75	18.41	18.50	62,794	-0.25(-1.33%)
Jun 11, 2014	18.64	18.76	18.57	18.75	62,456	-0.01(-0.05%)
Jun 10, 2014	18.92	18.92	18.75	18.76	92,826	-0.08(-0.42%)
Jun 06, 2014	18.77	18.92	18.73	18.84	81,534	+0.11(+0.59%)
Jun 05, 2014	18.52	18.74	18.46	18.73	74,373	+0.26(+1.41%)
Jun 04, 2014	18.45	18.51	18.31	18.47	83,104	+0.00(+0.00%)
Jun 03, 2014	18.41	18.48	18.34	18.47	89,151	+0.00(+0.00%)
Jun 02, 2014	18.41	18.66	18.32	18.47	108,566	+0.12(+0.65%)
May 30, 2014	18.60	18.60	18.32	18.35	222,554	-0.32(-1.71%)
May 29, 2014	18.65	18.69	18.59	18.67	49,742	+0.09(+0.48%)
May 28, 2014	18.77	18.95	18.47	18.58	325,009	-0.11(-0.59%)
May 27, 2014	18.70	18.83	18.62	18.69	252,996	-0.02(-0.11%)
May 23, 2014		18.71	18.71	18.71	0	-0.02(-0.11%)
May 22, 2014	18.73	18.86	18.73	18.73	119,955	+0.01(+0.05%)
May 21, 2014	18.78	18.83	18.67	18.72	110,893	+0.08(+0.43%)
May 20, 2014	18.85	18.88	18.60	18.64	99,008	-0.32(-1.69%)
May 19, 2014	19.00	19.06	18.95	18.96	77,600	-0.11(-0.58%)
May 16, 2014	18.98	19.07	18.88	19.07	76,831	+0.13(+0.69%)
May 15, 2014	19.07	19.19	18.85	18.94	94,061	-0.22(-1.15%)
May 14, 2014	19.13	19.24	19.00	19.16	80,359	+0.08(+0.42%)
May 13, 2014	19.16	19.30	19.05	19.08	115,725	+0.00(+0.00%)
May 12, 2014	18.85	19.35	18.85	19.08	357,389	+0.45(+2.42%)
May 09, 2014	18.55	18.69	18.50	18.63	68,013	+0.11(+0.59%)
May 08, 2014	18.77	18.81	18.50	18.52	264,492	-0.29(-1.54%)
May 07, 2014	18.86	18.90	18.68	18.81	53,015	-0.05(-0.27%)
May 06, 2014	18.95	18.95	18.80	18.86	130,034	-0.07(-0.37%)
May 05, 2014	19.04	19.04	18.80	18.93	107,830	-0.19(-0.99%)
May 02, 2014	19.12	19.27	19.01	19.12	100,542	+0.05(+0.26%)
May 01, 2014	19.12	19.19	19.04	19.07	245,161	+0.04(+0.21%)
Apr 30, 2014	18.98	19.13	18.90	19.03	276,994	+0.06(+0.32%)
Apr 29, 2014	18.82	19.00	18.77	18.97	260,855	+0.30(+1.61%)
Apr 28, 2014	18.66	18.78	18.56	18.67	154,471	-0.06(-0.32%)
Apr 25, 2014	18.73	18.88	18.60	18.73	202,077	-0.11(-0.58%)
Apr 24, 2014	18.82	18.93	18.67	18.84	121,771	+0.07(+0.37%)
Apr 23, 2014	18.71	18.83	18.66	18.77	56,523	-0.06(-0.32%)
Apr 22, 2014	18.94	18.95	18.75	18.83	438,148	-0.04(-0.21%)
Apr 21, 2014	18.91	18.95	18.73	18.87	121,904	+0.06(+0.32%)
Apr 17, 2014		18.81	18.81	18.81	0	+0.05(+0.27%)
Apr 16, 2014	18.71	18.80	18.63	18.76	122,201	+0.10(+0.54%)
Apr 15, 2014	18.73	18.81	18.40	18.66	466,376	-0.13(-0.69%)
Apr 14, 2014	18.83	18.96	18.68	18.79	112,562	+0.16(+0.86%)
Apr 11, 2014	18.70	18.84	18.58	18.63	103,288	-0.12(-0.64%)
Apr 10, 2014	18.89	19.01	18.62	18.75	167,400	-0.25(-1.32%)
Apr 09, 2014	19.02	19.07	18.84	19.00	178,754	+0.00(+0.00%)
Apr 08, 2014	18.74	19.12	18.74	19.00	231,396	+0.35(+1.88%)
Apr 07, 2014	18.73	18.86	18.61	18.65	257,907	-0.01(-0.05%)
Apr 04, 2014	18.76	18.96	18.65	18.66	440,833	+0.04(+0.21%)
Apr 03, 2014	18.64	18.65	18.51	18.62	52,900	+0.02(+0.11%)
Apr 02, 2014	18.50	18.64	18.39	18.60	241,392	+0.10(+0.54%)

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.