Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	18.03	18.03	18.01	18.01	20,020	+0.01(+0.06%)
Jun 27, 2014	18.04	18.04	17.96	18.00	13,617	+0.06(+0.34%)
Jun 26, 2014	17.99	18.03	17.93	17.94	10,104	-0.06(-0.33%)
Jun 25, 2014	17.86	18.04	17.86	18.00	32,861	+0.09(+0.50%)
Jun 24, 2014	17.95	17.99	17.87	17.91	33,389	-0.08(-0.44%)
Jun 23, 2014	17.99	18.04	17.97	17.99	38,714	+0.01(+0.06%)
Jun 20, 2014	17.94	18.03	17.82	17.98	21,699	-0.01(-0.06%)
Jun 19, 2014	17.94	17.99	17.91	17.99	23,728	-0.02(-0.11%)
Jun 18, 2014	17.95	18.01	17.92	18.01	31,934	+0.07(+0.39%)
Jun 17, 2014	17.93	18.00	17.91	17.94	40,328	+0.01(+0.06%)
Jun 16, 2014	17.93	17.95	17.91	17.93	20,951	+0.01(+0.06%)
Jun 13, 2014	17.89	17.93	17.86	17.92	14,436	+0.05(+0.28%)
Jun 12, 2014	17.95	17.95	17.81	17.87	24,420	-0.08(-0.45%)
Jun 11, 2014	17.85	17.95	17.85	17.95	16,160	+0.08(+0.45%)
Jun 10, 2014	17.90	17.92	17.87	17.87	24,061	+0.02(+0.11%)
Jun 06, 2014	17.88	17.88	17.77	17.85	21,412	+0.07(+0.39%)
Jun 05, 2014	17.78	17.88	17.77	17.78	25,919	-0.05(-0.28%)
Jun 04, 2014	17.87	17.89	17.82	17.83	27,111	-0.04(-0.22%)
Jun 03, 2014	17.90	17.93	17.83	17.87	28,490	-0.07(-0.41%)
Jun 02, 2014	17.95	18.00	17.90	17.94	16,448	-0.01(-0.04%)
May 30, 2014	18.00	18.00	17.91	17.95	24,617	-0.03(-0.17%)
May 29, 2014	17.96	18.02	17.92	17.98	14,001	+0.11(+0.61%)
May 28, 2014	17.92	17.94	17.87	17.87	22,785	-0.02(-0.09%)
May 27, 2014	17.96	17.97	17.86	17.89	16,590	-0.05(-0.26%)
May 23, 2014	17.91	17.93	17.93	17.93	20,700	+0.02(+0.13%)
May 22, 2014	17.90	17.92	17.88	17.91	19,613	+0.02(+0.11%)
May 21, 2014	18.02	18.02	17.84	17.89	44,176	-0.18(-1.02%)
May 20, 2014	18.08	18.09	18.04	18.07	17,651	+0.01(+0.05%)
May 19, 2014	18.06	18.08	18.04	18.06	17,586	+0.02(+0.13%)
May 16, 2014	17.92	18.06	17.92	18.04	32,855	+0.00(+0.01%)
May 15, 2014	17.98	18.04	17.94	18.04	25,599	+0.06(+0.33%)
May 14, 2014	17.99	18.02	17.87	17.98	32,697	+0.00(+0.00%)
May 13, 2014	17.94	17.98	17.92	17.98	9,285	+0.07(+0.39%)
May 12, 2014	17.85	17.95	17.85	17.91	28,288	+0.00(+0.00%)
May 09, 2014	17.87	17.91	17.87	17.91	13,168	-0.01(-0.06%)
May 08, 2014	17.89	17.95	17.89	17.92	10,468	+0.01(+0.08%)
May 07, 2014	17.87	17.99	17.85	17.91	41,814	-0.00(-0.02%)
May 06, 2014	18.03	18.03	17.85	17.91	45,603	-0.04(-0.22%)
May 05, 2014	17.96	18.00	17.95	17.95	8,975	-0.01(-0.07%)
May 02, 2014	17.99	18.03	17.90	17.96	15,715	-0.09(-0.48%)
May 01, 2014	17.96	18.06	17.96	18.05	14,851	+0.01(+0.05%)
Apr 30, 2014	18.03	18.05	17.94	18.04	15,737	+0.00(+0.00%)
Apr 29, 2014	18.05	18.07	17.96	18.04	26,884	-0.01(-0.06%)
Apr 28, 2014	18.05	18.05	17.94	18.05	12,420	+0.02(+0.11%)
Apr 25, 2014	18.01	18.08	17.94	18.03	7,672	+0.07(+0.39%)
Apr 24, 2014	17.97	18.03	17.93	17.96	28,606	-0.03(-0.17%)
Apr 23, 2014	17.91	18.02	17.91	17.99	37,536	+0.08(+0.45%)
Apr 22, 2014	17.87	17.96	17.82	17.91	33,002	+0.00(+0.00%)
Apr 21, 2014	17.85	18.14	17.83	17.91	28,969	+0.00(+0.00%)
Apr 17, 2014	17.91	17.91	17.91	17.91	25,800	-0.00(-0.02%)
Apr 16, 2014	17.87	18.00	17.85	17.91	47,989	+0.07(+0.41%)
Apr 15, 2014	17.97	18.06	17.71	17.84	63,096	-0.12(-0.67%)
Apr 14, 2014	17.99	18.07	17.94	17.96	33,491	-0.01(-0.06%)
Apr 11, 2014	18.05	18.13	17.95	17.97	78,368	-0.10(-0.55%)
Apr 10, 2014	18.18	18.26	18.07	18.07	46,557	-0.09(-0.50%)
Apr 09, 2014	18.18	18.34	18.16	18.16	9,256	-0.01(-0.06%)
Apr 08, 2014	18.16	18.30	18.13	18.17	52,362	-0.02(-0.11%)
Apr 07, 2014	18.28	18.41	18.18	18.19	53,017	-0.04(-0.21%)
Apr 04, 2014	18.19	18.41	18.19	18.23	66,536	-0.01(-0.06%)
Apr 03, 2014	18.25	18.35	18.24	18.24	31,583	-0.01(-0.05%)
Apr 02, 2014	18.30	18.32	18.18	18.25	56,529	+0.03(+0.16%)

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.