Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	19.80	19.80	19.51	19.74	2,593,122	+0.01(+0.05%)
Jun 27, 2014	19.96	20.00	19.65	19.73	1,569,907	-0.30(-1.50%)
Jun 26, 2014	19.75	20.03	19.54	20.03	1,244,672	+0.21(+1.06%)
Jun 25, 2014	19.57	19.99	19.50	19.82	2,394,060	+0.14(+0.71%)
Jun 24, 2014	19.86	19.88	19.57	19.68	1,809,610	+0.05(+0.25%)
Jun 23, 2014	19.72	19.72	19.16	19.63	1,905,038	+0.20(+1.03%)
Jun 20, 2014	19.51	19.57	19.30	19.43	2,969,867	-0.09(-0.46%)
Jun 19, 2014	19.45	19.59	19.34	19.52	1,621,954	-0.01(-0.05%)
Jun 18, 2014	19.30	19.53	19.16	19.53	1,739,578	+0.26(+1.35%)
Jun 17, 2014	19.12	19.30	19.11	19.27	1,265,551	-0.02(-0.10%)
Jun 16, 2014	19.14	19.30	19.00	19.29	1,433,387	+0.06(+0.31%)
Jun 13, 2014	19.14	19.30	18.97	19.23	2,148,165	+0.14(+0.73%)
Jun 12, 2014	18.96	19.32	18.85	19.09	1,483,792	-0.25(-1.29%)
Jun 11, 2014	19.50	19.60	19.10	19.34	1,503,197	-0.24(-1.23%)
Jun 10, 2014	19.24	19.58	19.06	19.58	2,439,639	+0.25(+1.29%)
Jun 06, 2014	19.16	19.38	19.07	19.33	1,713,296	+0.22(+1.15%)
Jun 05, 2014	19.01	19.42	18.94	19.11	1,731,000	+0.23(+1.22%)
Jun 04, 2014	18.81	19.06	18.76	18.88	1,741,017	+0.07(+0.37%)
Jun 03, 2014	18.72	18.85	18.52	18.81	3,006,931	+0.07(+0.37%)
Jun 02, 2014	18.64	19.02	18.59	18.74	2,371,045	+0.25(+1.35%)
May 30, 2014	18.82	18.82	18.46	18.49	4,533,663	-0.28(-1.49%)
May 29, 2014	18.84	18.84	18.59	18.77	3,080,235	+0.30(+1.62%)
May 28, 2014	18.61	18.61	18.35	18.47	2,970,395	-0.05(-0.27%)
May 27, 2014	18.20	18.52	18.07	18.52	3,221,689	+0.04(+0.22%)
May 23, 2014	18.20	18.48	18.48	18.48	3,237,900	+0.43(+2.38%)
May 22, 2014	18.01	18.13	17.99	18.05	2,737,427	-0.08(-0.44%)
May 21, 2014	17.63	18.14	17.61	18.13	2,454,515	+0.26(+1.45%)
May 20, 2014	17.82	17.91	17.59	17.87	3,388,469	+0.20(+1.13%)
May 19, 2014	17.49	17.67	17.40	17.67	1,594,095	+0.22(+1.26%)
May 16, 2014	17.39	17.51	17.27	17.45	1,177,357	+0.11(+0.63%)
May 15, 2014	17.57	17.66	17.14	17.34	1,678,184	-0.27(-1.53%)
May 14, 2014	17.35	17.63	17.24	17.61	2,847,887	+0.26(+1.50%)
May 13, 2014	17.45	17.56	17.30	17.35	1,571,322	+0.06(+0.35%)
May 12, 2014	17.15	17.35	17.10	17.29	1,357,245	+0.28(+1.65%)
May 09, 2014	17.00	17.09	16.91	17.01	1,771,046	-0.02(-0.12%)
May 08, 2014	17.38	17.66	17.00	17.03	3,914,800	-0.44(-2.52%)
May 07, 2014	16.85	17.47	16.73	17.47	4,587,359	+0.84(+5.05%)
May 06, 2014	16.57	16.77	16.45	16.63	2,358,950	+0.22(+1.34%)
May 05, 2014	16.46	16.53	16.32	16.41	1,754,840	-0.06(-0.36%)
May 02, 2014	16.52	16.68	16.40	16.47	1,893,099	-0.09(-0.54%)
May 01, 2014	16.79	16.80	16.43	16.56	1,176,558	-0.20(-1.19%)
Apr 30, 2014	16.44	16.79	16.39	16.76	2,583,403	+0.35(+2.13%)
Apr 29, 2014	16.62	16.78	16.38	16.41	1,964,981	+0.28(+1.74%)
Apr 28, 2014	16.39	16.39	16.05	16.13	4,358,078	-0.04(-0.25%)
Apr 25, 2014	16.52	16.52	16.16	16.17	3,602,747	-0.31(-1.88%)
Apr 24, 2014	16.87	16.87	16.24	16.48	6,412,433	-0.44(-2.60%)
Apr 23, 2014	17.24	17.30	16.89	16.92	4,450,175	-0.36(-2.08%)
Apr 22, 2014	17.00	17.36	16.98	17.28	2,878,113	+0.20(+1.17%)
Apr 21, 2014	16.73	17.13	16.71	17.08	2,989,202	-0.02(-0.12%)
Apr 17, 2014	15.75	17.10	17.10	17.10	6,661,200	+1.35(+8.57%)
Apr 16, 2014	15.55	15.80	15.40	15.75	4,505,615	+0.33(+2.14%)
Apr 15, 2014	16.24	16.24	15.27	15.42	5,739,749	-0.87(-5.34%)
Apr 14, 2014	16.50	16.50	16.18	16.29	2,899,833	-0.21(-1.27%)
Apr 11, 2014	16.45	16.56	16.33	16.50	2,952,227	+0.05(+0.30%)
Apr 10, 2014	16.70	16.79	16.40	16.45	2,694,585	-0.26(-1.56%)
Apr 09, 2014	16.81	16.89	16.64	16.71	2,428,239	-0.08(-0.48%)
Apr 08, 2014	16.94	17.01	16.75	16.79	2,197,141	-0.01(-0.06%)
Apr 07, 2014	16.85	16.91	16.65	16.80	2,362,574	-0.35(-2.04%)
Apr 04, 2014	17.47	17.65	17.12	17.15	2,662,330	-0.13(-0.75%)
Apr 03, 2014	17.48	17.50	17.18	17.28	2,164,146	-0.22(-1.26%)
Apr 02, 2014	17.38	17.50	17.18	17.50	2,436,148	+0.13(+0.75%)

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.