Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	17.96	18.15	17.95	18.15	74,172	+0.16(+0.89%)
Jun 27, 2014	17.88	17.99	17.81	17.99	125,592	+0.05(+0.28%)
Jun 26, 2014	17.86	17.94	17.70	17.94	62,604	+0.14(+0.79%)
Jun 25, 2014	17.69	17.82	17.53	17.80	75,925	+0.09(+0.51%)
Jun 24, 2014	17.32	17.74	17.32	17.71	144,909	+0.34(+1.96%)
Jun 23, 2014	17.33	17.51	17.19	17.37	170,257	+0.09(+0.52%)
Jun 20, 2014	17.70	17.70	17.27	17.28	209,192	-0.43(-2.43%)
Jun 19, 2014	17.75	17.79	17.52	17.71	83,667	-0.08(-0.45%)
Jun 18, 2014	17.59	17.80	17.46	17.79	83,327	+0.21(+1.19%)
Jun 17, 2014	17.46	17.65	17.35	17.58	100,454	+0.12(+0.69%)
Jun 16, 2014	17.40	17.52	17.25	17.46	68,214	+0.02(+0.11%)
Jun 13, 2014	17.48	17.53	17.35	17.44	46,006	-0.06(-0.34%)
Jun 12, 2014	17.36	17.50	17.23	17.50	44,481	+0.07(+0.40%)
Jun 11, 2014	17.38	17.48	17.28	17.43	58,326	-0.07(-0.40%)
Jun 10, 2014	17.52	17.57	17.48	17.50	107,122	-0.09(-0.51%)
Jun 06, 2014	17.60	17.68	17.54	17.59	76,472	+0.01(+0.06%)
Jun 05, 2014	17.65	17.65	17.47	17.58	93,649	+0.08(+0.46%)
Jun 04, 2014	17.25	17.55	17.20	17.50	63,354	+0.26(+1.51%)
Jun 03, 2014	17.19	17.25	16.94	17.24	112,110	+0.09(+0.52%)
Jun 02, 2014	17.67	17.67	17.12	17.15	137,809	-0.40(-2.28%)
May 30, 2014	17.27	17.60	17.26	17.55	76,897	+0.21(+1.21%)
May 29, 2014	17.65	17.72	17.34	17.34	142,665	-0.32(-1.81%)
May 28, 2014	17.41	17.69	17.33	17.66	99,480	+0.20(+1.15%)
May 27, 2014	17.25	17.46	17.18	17.46	52,059	+0.26(+1.51%)
May 23, 2014	17.18	17.20	17.20	17.20	51,600	-0.04(-0.23%)
May 22, 2014	17.20	17.25	17.09	17.24	48,734	+0.05(+0.29%)
May 21, 2014	17.24	17.42	17.15	17.19	64,233	-0.01(-0.06%)
May 20, 2014	17.43	17.50	17.09	17.20	65,294	-0.19(-1.09%)
May 19, 2014	17.64	17.65	17.32	17.39	76,912	-0.23(-1.31%)
May 16, 2014	17.25	17.65	17.09	17.62	125,454	+0.38(+2.20%)
May 15, 2014	17.06	17.25	16.75	17.24	124,294	+0.18(+1.06%)
May 14, 2014	16.92	17.09	16.75	17.06	129,404	+0.28(+1.67%)
May 13, 2014	16.95	17.10	16.70	16.78	287,699	-0.17(-1.00%)
May 12, 2014	16.46	17.10	16.38	16.95	327,305	+0.32(+1.92%)
May 09, 2014	17.06	17.23	16.20	16.63	660,141	-0.62(-3.59%)
May 08, 2014	17.81	18.30	17.14	17.25	247,657	-1.06(-5.79%)
May 07, 2014	18.27	18.31	17.99	18.31	68,941	+0.13(+0.72%)
May 06, 2014	18.28	18.45	18.06	18.18	59,343	-0.28(-1.52%)
May 05, 2014	18.53	18.53	18.33	18.46	58,951	-0.10(-0.54%)
May 02, 2014	18.55	18.74	18.48	18.56	83,558	-0.02(-0.11%)
May 01, 2014	18.50	18.59	18.30	18.58	60,897	+0.09(+0.49%)
Apr 30, 2014	18.25	18.49	18.17	18.49	83,200	+0.31(+1.71%)
Apr 29, 2014	18.22	18.28	18.06	18.18	57,042	+0.05(+0.28%)
Apr 28, 2014	18.21	18.28	18.00	18.13	67,105	-0.05(-0.28%)
Apr 25, 2014	18.12	18.25	18.03	18.18	81,823	-0.05(-0.27%)
Apr 24, 2014	18.20	18.28	18.07	18.23	71,289	+0.07(+0.39%)
Apr 23, 2014	18.25	18.33	18.12	18.16	61,155	-0.12(-0.66%)
Apr 22, 2014	18.39	18.39	18.15	18.28	64,250	-0.11(-0.60%)
Apr 21, 2014	18.39	18.40	18.17	18.39	93,467	-0.27(-1.45%)
Apr 17, 2014	18.59	18.66	18.66	18.66	145,400	+0.10(+0.54%)
Apr 16, 2014	18.40	18.59	18.32	18.56	68,167	+0.23(+1.25%)
Apr 15, 2014	18.28	18.36	18.14	18.33	80,478	+0.10(+0.55%)
Apr 14, 2014	18.11	18.34	18.02	18.23	52,968	+0.15(+0.83%)
Apr 11, 2014	18.20	18.39	18.05	18.08	125,815	-0.20(-1.09%)
Apr 10, 2014	18.35	18.38	18.14	18.28	98,070	-0.15(-0.81%)
Apr 09, 2014	18.30	18.49	18.30	18.43	35,831	+0.13(+0.71%)
Apr 08, 2014	18.13	18.39	18.13	18.30	85,268	+0.15(+0.83%)
Apr 07, 2014	18.41	18.41	18.02	18.15	72,730	-0.26(-1.41%)
Apr 04, 2014	18.82	18.90	18.37	18.41	87,227	-0.33(-1.76%)
Apr 03, 2014	18.83	18.99	18.58	18.74	92,777	-0.14(-0.74%)
Apr 02, 2014	18.89	19.11	18.79	18.88	57,000	-0.01(-0.05%)

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.