Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	14.51	14.60	14.34	14.49	501,734	-0.07(-0.46%)
Jun 27, 2014	14.37	14.69	14.37	14.55	1,427,601	+0.08(+0.58%)
Jun 26, 2014	14.55	14.60	14.40	14.47	583,872	-0.02(-0.15%)
Jun 25, 2014	14.26	14.50	14.25	14.49	638,611	+0.18(+1.26%)
Jun 24, 2014	14.36	14.53	14.28	14.31	418,285	-0.07(-0.46%)
Jun 23, 2014	14.69	14.75	14.33	14.38	521,049	-0.35(-2.41%)
Jun 20, 2014	14.61	14.75	14.58	14.73	902,224	+0.14(+0.99%)
Jun 19, 2014	14.53	14.59	14.37	14.59	322,748	+0.10(+0.70%)
Jun 18, 2014	14.29	14.48	14.23	14.48	364,745	+0.24(+1.69%)
Jun 17, 2014	14.32	14.37	14.12	14.24	642,045	-0.04(-0.29%)
Jun 16, 2014	14.37	14.39	14.24	14.29	372,402	-0.11(-0.79%)
Jun 13, 2014	14.43	14.50	14.29	14.40	388,628	+0.03(+0.21%)
Jun 12, 2014	14.46	14.48	14.27	14.37	363,806	-0.05(-0.33%)
Jun 11, 2014	14.51	14.58	14.37	14.42	309,491	-0.11(-0.79%)
Jun 10, 2014	14.71	14.76	14.45	14.53	428,657	-0.49(-3.28%)
Jun 06, 2014	14.98	15.02	14.85	15.02	730,706	+0.10(+0.68%)
Jun 05, 2014	14.55	14.93	14.47	14.92	513,567	+0.38(+2.64%)
Jun 04, 2014	14.48	14.59	14.42	14.54	432,765	+0.04(+0.25%)
Jun 03, 2014	14.39	14.53	14.33	14.50	1,005,251	+0.08(+0.58%)
Jun 02, 2014	14.42	14.42	14.30	14.42	677,580	+0.03(+0.21%)
May 30, 2014	14.39	14.40	14.25	14.39	418,797	+0.03(+0.21%)
May 29, 2014	14.27	14.38	14.27	14.36	480,382	+0.11(+0.80%)
May 28, 2014	14.30	14.33	14.17	14.24	469,313	-0.02(-0.11%)
May 27, 2014	14.33	14.35	14.23	14.26	548,788	+0.01(+0.08%)
May 23, 2014	14.18	14.25	14.25	14.25	770,601	+0.07(+0.46%)
May 22, 2014	14.04	14.22	13.95	14.18	381,287	+0.13(+0.94%)
May 21, 2014	14.08	14.14	13.97	14.05	394,426	-0.01(-0.04%)
May 20, 2014	14.07	14.13	13.92	14.06	455,425	-0.07(-0.47%)
May 19, 2014	14.03	14.20	13.97	14.12	203,492	+0.01(+0.08%)
May 16, 2014	14.23	14.32	14.01	14.11	834,111	-0.14(-1.01%)
May 15, 2014	14.23	14.26	14.03	14.25	632,282	-0.06(-0.42%)
May 14, 2014	14.36	14.41	14.21	14.31	459,606	-0.03(-0.21%)
May 13, 2014	14.36	14.47	14.28	14.34	674,300	-0.07(-0.46%)
May 12, 2014	14.25	14.47	14.25	14.41	701,718	+0.14(+1.01%)
May 09, 2014	14.13	14.31	14.03	14.26	556,417	+0.13(+0.93%)
May 08, 2014	14.16	14.34	14.07	14.13	2,045,222	-0.13(-0.88%)
May 07, 2014	14.16	14.29	14.13	14.26	625,668	+0.20(+1.40%)
May 06, 2014	13.95	14.13	13.95	14.06	798,586	+0.07(+0.47%)
May 05, 2014	13.98	14.08	13.89	14.00	390,416	-0.02(-0.17%)
May 02, 2014	13.95	14.18	13.88	14.02	544,580	+0.00(+0.00%)
May 01, 2014	14.05	14.16	13.79	14.02	707,495	-0.05(-0.38%)
Apr 30, 2014	14.10	14.12	13.96	14.07	526,795	-0.02(-0.17%)
Apr 29, 2014	14.21	14.26	14.09	14.10	419,090	+0.00(+0.00%)
Apr 28, 2014	14.23	14.29	14.04	14.10	661,835	-0.01(-0.11%)
Apr 25, 2014	14.36	14.38	14.02	14.11	585,716	-0.26(-1.82%)
Apr 24, 2014	14.38	14.41	14.27	14.37	763,322	+0.02(+0.17%)
Apr 23, 2014	14.31	14.45	14.26	14.35	3,985,183	-0.53(-3.56%)
Apr 22, 2014	14.75	14.88	14.71	14.88	321,696	+0.14(+0.93%)
Apr 21, 2014	14.67	14.83	14.65	14.74	293,301	+0.14(+0.94%)
Apr 17, 2014	14.49	14.61	14.61	14.61	437,648	+0.14(+0.95%)
Apr 16, 2014	14.37	14.54	14.29	14.47	341,728	+0.16(+1.12%)
Apr 15, 2014	14.04	14.36	13.94	14.31	324,610	+0.34(+2.43%)
Apr 14, 2014	14.04	14.21	13.86	13.97	377,990	+0.07(+0.51%)
Apr 11, 2014	14.03	14.15	13.89	13.90	540,368	-0.18(-1.27%)
Apr 10, 2014	14.24	14.30	14.01	14.08	513,991	-0.12(-0.84%)
Apr 09, 2014	14.18	14.26	14.07	14.20	311,655	-0.01(-0.04%)
Apr 08, 2014	14.18	14.29	14.04	14.20	471,122	+0.00(+0.00%)
Apr 07, 2014	14.19	14.29	14.12	14.20	322,230	-0.01(-0.04%)
Apr 04, 2014	14.46	14.52	14.12	14.21	470,131	-0.24(-1.69%)
Apr 03, 2014	15.00	15.00	14.23	14.45	765,478	+0.07(+0.50%)
Apr 02, 2014	14.30	14.53	14.06	14.38	850,616	+0.03(+0.21%)

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.