Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	17.73	17.86	17.30	17.78	5,330	+0.00(+0.00%)
Jun 27, 2014	17.95	18.06	17.48	17.78	4,583	-0.22(-1.20%)
Jun 26, 2014	18.42	18.47	17.69	17.99	5,538	-0.35(-1.88%)
Jun 25, 2014	18.21	18.51	18.04	18.34	8,462	+0.22(+1.19%)
Jun 24, 2014	18.34	18.42	18.12	18.12	34,362	-0.17(-0.94%)
Jun 23, 2014	18.34	18.34	18.04	18.29	6,037	+0.09(+0.47%)
Jun 20, 2014	18.21	18.29	18.08	18.21	4,315	-0.09(-0.47%)
Jun 19, 2014	18.34	18.55	17.95	18.29	4,347	+0.00(+0.00%)
Jun 18, 2014	18.42	18.55	18.21	18.29	6,918	-0.04(-0.24%)
Jun 17, 2014	18.29	18.55	18.08	18.34	3,685	+0.13(+0.71%)
Jun 16, 2014	18.42	18.42	17.76	18.21	6,624	-0.04(-0.24%)
Jun 13, 2014	18.29	18.68	18.12	18.25	8,002	-0.47(-2.53%)
Jun 12, 2014	18.90	18.99	18.60	18.73	4,372	-0.09(-0.46%)
Jun 11, 2014	18.99	19.07	18.55	18.81	6,701	-0.26(-1.36%)
Jun 10, 2014	18.68	19.11	18.64	19.07	12,465	+0.65(+3.51%)
Jun 06, 2014	18.17	18.51	17.91	18.42	11,134	+0.26(+1.43%)
Jun 05, 2014	17.95	18.25	17.83	18.17	14,012	+0.26(+1.45%)
Jun 04, 2014	17.65	18.04	17.48	17.91	14,112	+0.30(+1.72%)
Jun 03, 2014	17.52	17.82	17.43	17.60	6,353	+0.17(+0.99%)
Jun 02, 2014	17.48	17.48	17.26	17.43	25,192	+0.04(+0.25%)
May 30, 2014	16.83	17.39	16.74	17.39	5,838	+0.47(+2.81%)
May 29, 2014	17.17	17.17	16.66	16.91	10,449	-0.35(-2.00%)
May 28, 2014	17.39	17.39	17.09	17.26	2,213	+0.09(+0.50%)
May 27, 2014	17.26	17.39	17.13	17.17	9,098	-0.09(-0.50%)
May 23, 2014	17.17	17.26	17.26	17.26	6,697	+0.13(+0.76%)
May 22, 2014	17.60	17.60	17.09	17.13	3,192	-0.30(-1.73%)
May 21, 2014	17.60	17.69	17.39	17.43	4,182	-0.17(-0.98%)
May 20, 2014	17.43	17.78	17.04	17.60	4,387	+0.09(+0.49%)
May 19, 2014	17.30	17.60	17.30	17.52	3,656	+0.13(+0.74%)
May 16, 2014	17.30	17.39	17.17	17.39	3,262	+0.09(+0.50%)
May 15, 2014	17.56	17.56	17.13	17.30	5,452	-0.22(-1.23%)
May 14, 2014	17.43	17.59	17.26	17.52	13,269	+0.22(+1.25%)
May 13, 2014	17.52	17.52	16.98	17.30	6,804	-0.26(-1.47%)
May 12, 2014	17.43	17.78	17.39	17.56	7,698	+0.26(+1.50%)
May 09, 2014	17.09	17.52	16.96	17.30	14,491	+0.13(+0.75%)
May 08, 2014	17.30	17.35	17.00	17.17	14,015	-0.13(-0.75%)
May 07, 2014	16.96	17.35	16.87	17.30	11,441	+0.35(+2.04%)
May 06, 2014	16.83	17.43	16.83	16.96	13,352	+0.13(+0.77%)
May 05, 2014	17.48	17.48	16.53	16.83	11,078	-0.60(-3.47%)
May 02, 2014	17.30	17.43	17.26	17.43	8,169	+0.22(+1.25%)
May 01, 2014	16.57	17.39	16.57	17.22	18,746	+0.82(+5.00%)
Apr 30, 2014	16.48	17.26	16.40	16.40	43,979	+0.00(+0.00%)
Apr 29, 2014	16.40	16.40	16.01	16.40	4,640	+0.13(+0.80%)
Apr 28, 2014	16.66	16.66	16.05	16.27	7,137	-0.35(-2.08%)
Apr 25, 2014	16.70	16.70	16.40	16.61	7,614	-0.17(-1.03%)
Apr 24, 2014	16.53	16.87	16.31	16.78	25,937	+0.35(+2.10%)
Apr 23, 2014	16.22	16.61	15.92	16.44	32,640	+0.17(+1.06%)
Apr 22, 2014	15.96	16.31	15.75	16.27	32,642	+0.22(+1.34%)
Apr 21, 2014	16.87	16.87	15.84	16.05	32,180	-0.82(-4.86%)
Apr 17, 2014	17.26	16.87	16.87	16.87	12,491	-0.13(-0.76%)
Apr 16, 2014	17.09	17.09	16.40	17.00	12,603	+0.13(+0.77%)
Apr 15, 2014	17.78	18.08	15.10	16.87	107,710	-0.99(-5.56%)
Apr 14, 2014	17.69	18.21	17.60	17.86	22,485	+0.17(+0.98%)
Apr 11, 2014	18.21	18.42	17.65	17.69	13,429	-0.60(-3.30%)
Apr 10, 2014	18.68	18.86	18.08	18.29	10,374	-0.39(-2.08%)
Apr 09, 2014	18.34	18.81	18.17	18.68	8,529	+0.30(+1.64%)
Apr 08, 2014	18.34	18.47	17.91	18.38	7,027	+0.00(+0.00%)
Apr 07, 2014	18.34	18.47	17.91	18.38	18,998	+0.13(+0.71%)
Apr 04, 2014	17.95	18.34	17.32	18.25	22,581	+0.35(+1.93%)
Apr 03, 2014	18.38	18.50	17.80	17.91	16,607	-0.43(-2.35%)
Apr 02, 2014	18.47	18.68	18.17	18.34	35,237	-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.