Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	13.87	13.99	13.69	13.87	953,922	-0.03(-0.20%)
Jun 27, 2014	13.65	14.05	13.65	13.90	1,405,129	+0.22(+1.60%)
Jun 26, 2014	14.24	14.30	13.56	13.68	1,426,834	-0.62(-4.34%)
Jun 25, 2014	13.91	14.56	13.87	14.30	1,189,557	+0.33(+2.35%)
Jun 24, 2014	13.99	14.27	13.93	13.97	693,271	-0.04(-0.26%)
Jun 23, 2014	14.07	14.19	13.91	14.00	529,575	-0.07(-0.52%)
Jun 20, 2014	14.13	14.20	13.94	14.08	1,048,621	-0.03(-0.19%)
Jun 19, 2014	13.99	14.14	13.90	14.10	586,787	+0.10(+0.72%)
Jun 18, 2014	14.05	14.05	13.78	14.00	824,099	-0.03(-0.20%)
Jun 17, 2014	13.89	14.33	13.84	14.03	1,161,391	+0.13(+0.92%)
Jun 16, 2014	13.86	14.00	13.69	13.90	819,207	+0.05(+0.33%)
Jun 13, 2014	14.25	14.26	13.83	13.86	754,417	-0.35(-2.44%)
Jun 12, 2014	14.31	14.36	13.99	14.21	784,657	-0.17(-1.21%)
Jun 11, 2014	14.32	14.50	14.18	14.38	904,519	+0.05(+0.38%)
Jun 10, 2014	14.19	14.41	13.98	14.32	965,083	+0.50(+3.63%)
Jun 06, 2014	13.95	14.03	13.76	13.82	588,953	-0.02(-0.13%)
Jun 05, 2014	13.54	13.88	13.41	13.84	619,753	+0.32(+2.36%)
Jun 04, 2014	13.44	13.68	13.30	13.52	530,728	+0.02(+0.13%)
Jun 03, 2014	13.57	13.62	13.32	13.50	751,011	-0.11(-0.80%)
Jun 02, 2014	13.57	13.65	13.29	13.61	660,845	+0.06(+0.47%)
May 30, 2014	13.55	13.58	13.38	13.55	720,713	+0.00(+0.00%)
May 29, 2014	13.76	13.77	13.49	13.55	605,204	-0.16(-1.20%)
May 28, 2014	13.75	13.85	13.54	13.71	667,565	-0.08(-0.59%)
May 27, 2014	13.77	13.86	13.62	13.79	901,902	+0.18(+1.34%)
May 23, 2014	13.40	13.61	13.61	13.61	642,383	+0.16(+1.19%)
May 22, 2014	13.34	13.52	13.21	13.45	413,387	+0.10(+0.79%)
May 21, 2014	13.54	13.72	13.32	13.35	1,138,851	-0.10(-0.75%)
May 20, 2014	13.79	13.79	13.31	13.45	1,264,341	-0.41(-2.96%)
May 19, 2014	13.59	13.95	13.59	13.86	601,893	+0.20(+1.47%)
May 16, 2014	13.53	13.67	13.36	13.66	693,844	+0.09(+0.67%)
May 15, 2014	13.69	13.72	13.31	13.57	1,273,407	-0.16(-1.20%)
May 14, 2014	14.33	14.33	13.65	13.73	946,339	-0.65(-4.50%)
May 13, 2014	14.77	14.82	14.33	14.38	1,191,950	-0.39(-2.65%)
May 12, 2014	14.35	14.77	14.33	14.77	1,219,361	+0.47(+3.32%)
May 09, 2014	13.86	14.33	13.86	14.30	923,716	+0.46(+3.29%)
May 08, 2014	13.87	14.31	13.79	13.84	1,411,460	-0.03(-0.20%)
May 07, 2014	14.20	14.28	13.79	13.87	1,064,842	-0.26(-1.81%)
May 06, 2014	14.29	14.31	14.05	14.12	870,750	-0.24(-1.65%)
May 05, 2014	14.10	14.42	13.90	14.36	1,286,414	+0.20(+1.42%)
May 02, 2014	14.36	14.58	14.11	14.16	1,734,199	-0.20(-1.40%)
May 01, 2014	14.65	14.73	14.28	14.36	1,313,139	-0.30(-2.05%)
Apr 30, 2014	14.64	14.79	14.47	14.66	927,678	-0.05(-0.37%)
Apr 29, 2014	14.63	14.74	14.45	14.72	658,445	+0.17(+1.19%)
Apr 28, 2014	14.97	15.00	14.33	14.54	1,267,715	-0.36(-2.39%)
Apr 25, 2014	15.20	15.26	14.79	14.90	1,158,146	-0.45(-2.91%)
Apr 24, 2014	15.49	15.73	14.93	15.34	1,218,186	+0.20(+1.32%)
Apr 23, 2014	15.45	15.45	15.12	15.14	1,682,858	-0.36(-2.29%)
Apr 22, 2014	15.31	15.56	15.25	15.50	1,112,972	+0.26(+1.67%)
Apr 21, 2014	15.18	15.30	15.03	15.24	598,306	+0.10(+0.66%)
Apr 17, 2014	15.18	15.14	15.14	15.14	904,513	-0.05(-0.36%)
Apr 16, 2014	15.00	15.26	14.95	15.20	1,647,761	+0.35(+2.33%)
Apr 15, 2014	14.19	14.89	14.02	14.85	2,127,446	+0.67(+4.69%)
Apr 14, 2014	14.45	14.49	14.08	14.19	1,145,614	-0.12(-0.83%)
Apr 11, 2014	14.30	14.60	14.27	14.31	1,246,745	-0.16(-1.13%)
Apr 10, 2014	14.72	14.80	14.40	14.47	961,426	-0.29(-1.98%)
Apr 09, 2014	14.53	14.78	14.45	14.76	784,273	+0.31(+2.15%)
Apr 08, 2014	14.39	14.53	14.20	14.45	910,382	+0.05(+0.38%)
Apr 07, 2014	14.59	14.64	14.28	14.40	1,226,509	-0.26(-1.80%)
Apr 04, 2014	14.96	15.08	14.51	14.66	1,774,372	-0.16(-1.10%)
Apr 03, 2014	15.48	15.58	14.62	14.82	2,822,972	-0.64(-4.12%)
Apr 02, 2014	15.69	15.74	15.42	15.46	1,048,876	-0.24(-1.51%)

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.