Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	12.58	12.70	12.56	12.63	57,498,896	+0.03(+0.26%)
Jun 27, 2014	12.64	12.67	12.58	12.60	70,762,880	-0.07(-0.52%)
Jun 26, 2014	12.69	12.76	12.55	12.66	81,309,160	-0.05(-0.39%)
Jun 25, 2014	12.70	12.73	12.56	12.71	86,965,352	-0.02(-0.13%)
Jun 24, 2014	12.78	12.90	12.69	12.73	88,698,648	-0.12(-0.96%)
Jun 23, 2014	12.71	12.86	12.64	12.85	70,811,304	+0.16(+1.23%)
Jun 20, 2014	12.84	12.84	12.69	12.70	66,644,924	-0.07(-0.58%)
Jun 19, 2014	12.86	12.87	12.73	12.77	49,515,040	-0.08(-0.64%)
Jun 18, 2014	12.84	12.88	12.68	12.85	84,758,792	+0.05(+0.39%)
Jun 17, 2014	12.54	12.83	12.53	12.80	69,714,536	+0.25(+2.03%)
Jun 16, 2014	12.56	12.57	12.47	12.55	65,339,928	-0.13(-1.04%)
Jun 13, 2014	12.70	12.77	12.59	12.68	74,996,032	+0.02(+0.13%)
Jun 12, 2014	12.79	12.86	12.63	12.66	80,034,712	-0.14(-1.09%)
Jun 11, 2014	12.88	12.99	12.77	12.80	88,837,960	-0.27(-2.07%)
Jun 10, 2014	12.96	13.09	12.92	13.07	59,342,128	+0.27(+2.12%)
Jun 06, 2014	12.69	12.85	12.67	12.80	90,025,344	+0.13(+1.04%)
Jun 05, 2014	12.55	12.71	12.50	12.67	72,747,336	+0.18(+1.45%)
Jun 04, 2014	12.47	12.53	12.44	12.49	47,920,164	+0.00(+0.00%)
Jun 03, 2014	12.48	12.55	12.41	12.49	59,290,380	-0.04(-0.33%)
Jun 02, 2014	12.45	12.55	12.36	12.53	56,050,136	+0.10(+0.79%)
May 30, 2014	12.42	12.51	12.38	12.43	55,755,120	-0.01(-0.07%)
May 29, 2014	12.42	12.49	12.40	12.44	47,866,828	+0.01(+0.07%)
May 28, 2014	12.54	12.55	12.34	12.43	87,826,320	-0.07(-0.53%)
May 27, 2014	12.32	12.57	12.30	12.50	152,350,576	+0.41(+3.40%)
May 23, 2014	12.08	12.09	12.09	12.09	62,893,008	+0.01(+0.07%)
May 22, 2014	11.97	12.09	11.95	12.08	43,225,816	+0.08(+0.68%)
May 21, 2014	11.98	12.08	11.91	12.00	78,275,392	+0.07(+0.55%)
May 20, 2014	12.03	12.06	11.89	11.93	72,405,536	-0.12(-0.95%)
May 19, 2014	11.85	12.07	11.81	12.05	61,452,616	+0.13(+1.10%)
May 16, 2014	11.92	11.94	11.80	11.92	97,996,000	-0.03(-0.27%)
May 15, 2014	12.17	12.18	11.82	11.95	126,254,712	-0.24(-1.95%)
May 14, 2014	12.31	12.33	12.16	12.19	63,542,156	-0.16(-1.26%)
May 13, 2014	12.35	12.40	12.27	12.34	70,991,832	-0.03(-0.27%)
May 12, 2014	12.15	12.40	12.15	12.38	85,280,984	+0.27(+2.24%)
May 09, 2014	12.28	12.31	12.05	12.10	105,637,680	-0.16(-1.27%)
May 08, 2014	12.20	12.35	12.15	12.26	78,671,424	+0.11(+0.88%)
May 07, 2014	12.20	12.25	12.11	12.15	99,140,360	+0.06(+0.48%)
May 06, 2014	12.34	12.34	12.09	12.10	115,457,304	-0.29(-2.32%)
May 05, 2014	12.38	12.43	12.33	12.38	61,183,300	-0.14(-1.11%)
May 02, 2014	12.47	12.56	12.40	12.52	89,577,688	+0.13(+1.06%)
May 01, 2014	12.43	12.50	12.34	12.39	82,598,248	-0.04(-0.33%)
Apr 30, 2014	12.53	12.54	12.43	12.43	100,077,728	-0.08(-0.66%)
Apr 29, 2014	12.35	12.56	12.24	12.52	189,085,808	+0.24(+1.94%)
Apr 28, 2014	12.59	12.65	12.20	12.28	416,899,712	-0.82(-6.27%)
Apr 25, 2014	13.22	13.33	13.08	13.10	103,039,240	-0.32(-2.39%)
Apr 24, 2014	13.49	13.55	13.31	13.42	87,991,912	-0.02(-0.18%)
Apr 23, 2014	13.39	13.47	13.33	13.44	61,552,700	+0.07(+0.49%)
Apr 22, 2014	13.21	13.42	13.17	13.38	92,495,840	+0.16(+1.24%)
Apr 21, 2014	13.26	13.28	13.16	13.21	62,182,628	-0.05(-0.37%)
Apr 17, 2014	13.25	13.26	13.26	13.26	127,573,240	+0.02(+0.12%)
Apr 16, 2014	13.30	13.32	12.96	13.25	209,535,312	-0.21(-1.59%)
Apr 15, 2014	13.21	13.48	13.11	13.46	163,174,864	+0.32(+2.44%)
Apr 14, 2014	13.18	13.32	12.96	13.14	120,196,472	+0.19(+1.46%)
Apr 11, 2014	13.02	13.16	12.83	12.95	162,876,448	-0.29(-2.17%)
Apr 10, 2014	13.65	13.65	13.22	13.24	117,375,752	-0.41(-3.01%)
Apr 09, 2014	13.59	13.66	13.42	13.65	100,580,696	+0.15(+1.10%)
Apr 08, 2014	13.44	13.55	13.34	13.50	91,751,248	+0.05(+0.37%)
Apr 07, 2014	13.71	13.71	13.30	13.45	156,669,552	-0.28(-2.03%)
Apr 04, 2014	14.13	14.14	13.71	13.73	134,446,064	-0.35(-2.51%)
Apr 03, 2014	14.13	14.16	13.99	14.08	68,248,848	-0.07(-0.46%)
Apr 02, 2014	14.25	14.27	14.07	14.15	79,218,760	-0.09(-0.63%)

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.