Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	15.91	15.98	15.85	15.94	8,678,296	+0.08(+0.52%)
Jun 27, 2014	15.78	15.87	15.73	15.85	7,806,415	+0.19(+1.24%)
Jun 26, 2014	15.69	15.76	15.58	15.66	6,948,872	-0.01(-0.05%)
Jun 25, 2014	15.56	15.69	15.26	15.67	7,357,614	+0.19(+1.20%)
Jun 24, 2014	15.69	15.75	15.46	15.48	10,889,645	-0.05(-0.34%)
Jun 23, 2014	15.66	15.66	15.52	15.53	8,194,541	-0.22(-1.42%)
Jun 20, 2014	16.00	16.02	15.75	15.76	11,342,450	-0.40(-2.49%)
Jun 19, 2014	15.90	16.16	15.90	16.16	13,032,122	+0.25(+1.59%)
Jun 18, 2014	15.82	15.97	15.74	15.91	11,312,047	+0.07(+0.42%)
Jun 17, 2014	15.82	15.87	15.74	15.84	13,808,427	+0.04(+0.24%)
Jun 16, 2014	15.71	15.81	15.70	15.80	6,054,341	+0.09(+0.57%)
Jun 13, 2014	15.75	15.80	15.66	15.71	7,657,535	-0.01(-0.09%)
Jun 12, 2014	15.72	15.81	15.64	15.73	7,570,189	-0.01(-0.09%)
Jun 11, 2014	15.88	15.92	15.68	15.74	10,065,244	-0.13(-0.80%)
Jun 10, 2014	15.79	15.94	15.74	15.87	10,195,114	+0.16(+1.00%)
Jun 06, 2014	15.81	15.82	15.70	15.71	10,265,221	-0.08(-0.52%)
Jun 05, 2014	15.73	15.80	15.68	15.79	11,269,147	+0.07(+0.47%)
Jun 04, 2014	15.81	15.84	15.71	15.72	14,593,679	-0.10(-0.66%)
Jun 03, 2014	15.42	15.87	15.37	15.82	26,969,016	+0.43(+2.81%)
Jun 02, 2014	15.40	15.41	15.33	15.39	8,690,978	+0.07(+0.49%)
May 30, 2014	15.20	15.37	15.20	15.32	8,954,661	-0.10(-0.68%)
May 29, 2014	15.53	15.53	15.38	15.42	8,207,676	-0.12(-0.77%)
May 28, 2014	15.61	15.66	15.50	15.54	10,417,258	-0.02(-0.14%)
May 27, 2014	15.52	15.62	15.42	15.56	10,093,956	+0.17(+1.11%)
May 23, 2014	15.44	15.39	15.39	15.39	9,636,833	-0.02(-0.14%)
May 22, 2014	15.33	15.44	15.30	15.41	5,907,801	+0.14(+0.93%)
May 21, 2014	15.28	15.36	15.26	15.27	7,555,980	-0.01(-0.05%)
May 20, 2014	15.30	15.43	15.24	15.28	6,126,217	-0.11(-0.73%)
May 19, 2014	15.38	15.44	15.33	15.39	8,670,685	-0.08(-0.53%)
May 16, 2014	15.40	15.51	15.19	15.47	12,256,167	+0.08(+0.53%)
May 15, 2014	15.33	15.42	15.21	15.39	17,372,912	+0.06(+0.39%)
May 14, 2014	15.43	15.54	15.31	15.33	13,610,383	-0.04(-0.29%)
May 13, 2014	15.29	15.43	15.21	15.38	12,814,908	+0.04(+0.24%)
May 12, 2014	14.99	15.34	14.98	15.34	26,339,590	+0.13(+0.88%)
May 09, 2014	15.27	15.31	15.09	15.21	13,938,015	-0.07(-0.49%)
May 08, 2014	15.16	15.34	15.15	15.28	18,133,894	+0.13(+0.89%)
May 07, 2014	14.93	15.15	14.88	15.15	19,611,482	+0.25(+1.65%)
May 06, 2014	14.74	14.97	14.70	14.90	14,160,406	+0.25(+1.73%)
May 05, 2014	14.55	14.70	14.53	14.65	9,476,434	+0.03(+0.20%)
May 02, 2014	14.71	14.75	14.62	14.62	14,865,445	-0.11(-0.76%)
May 01, 2014	14.97	14.98	14.71	14.73	13,762,475	-0.25(-1.64%)
Apr 30, 2014	14.87	14.97	14.75	14.97	17,402,948	+0.00(+0.00%)
Apr 29, 2014	15.12	15.20	14.96	14.97	18,484,124	-0.15(-0.99%)
Apr 28, 2014	15.00	15.13	14.95	15.12	19,240,804	+0.29(+1.96%)
Apr 25, 2014	14.95	15.01	14.79	14.83	20,770,874	-0.48(-3.16%)
Apr 24, 2014	15.23	15.35	15.09	15.32	16,379,036	+0.11(+0.74%)
Apr 23, 2014	15.18	15.24	15.12	15.21	12,109,102	-0.11(-0.73%)
Apr 22, 2014	15.18	15.33	15.16	15.32	15,000,414	+0.00(+0.00%)
Apr 21, 2014	15.20	15.34	15.09	15.32	15,470,293	-0.12(-0.77%)
Apr 17, 2014	15.34	15.44	15.44	15.44	27,506,120	+0.42(+2.83%)
Apr 16, 2014	15.21	15.21	14.94	15.01	20,266,760	-0.27(-1.76%)
Apr 15, 2014	15.15	15.32	14.95	15.28	30,126,298	+0.19(+1.23%)
Apr 14, 2014	14.95	15.15	14.89	15.09	13,132,831	+0.28(+1.86%)
Apr 11, 2014	14.77	14.87	14.71	14.82	11,294,041	+0.05(+0.35%)
Apr 10, 2014	15.06	15.12	14.74	14.77	13,023,714	-0.25(-1.64%)
Apr 09, 2014	14.87	15.06	14.87	15.01	13,075,531	+0.13(+0.85%)
Apr 08, 2014	14.82	14.89	14.74	14.89	12,280,922	+0.18(+1.22%)
Apr 07, 2014	14.64	14.76	14.61	14.71	12,978,133	-0.02(-0.15%)
Apr 04, 2014	14.92	15.04	14.70	14.73	19,576,718	-0.13(-0.85%)
Apr 03, 2014	14.87	14.97	14.75	14.86	19,938,008	-0.07(-0.50%)
Apr 02, 2014	15.12	15.16	14.89	14.93	19,965,990	-0.21(-1.38%)

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.