Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	11.78	11.98	11.70	11.94	5,124,353	+0.12(+0.99%)
Jun 27, 2014	11.74	11.88	11.70	11.82	4,691,437	+0.07(+0.58%)
Jun 26, 2014	11.57	11.80	11.53	11.75	4,777,188	+0.15(+1.28%)
Jun 25, 2014	11.64	11.89	11.60	11.60	4,783,805	-0.06(-0.48%)
Jun 24, 2014	11.91	11.95	11.64	11.66	5,216,799	-0.36(-2.96%)
Jun 23, 2014	11.68	12.13	11.68	12.01	8,222,444	+0.34(+2.89%)
Jun 20, 2014	11.61	11.68	11.56	11.68	4,177,434	+0.08(+0.67%)
Jun 19, 2014	11.70	11.72	11.55	11.60	3,177,549	-0.11(-0.95%)
Jun 18, 2014	11.53	11.72	11.48	11.71	3,890,531	+0.20(+1.72%)
Jun 17, 2014	11.28	11.53	11.28	11.51	2,936,575	+0.22(+1.91%)
Jun 16, 2014	11.36	11.37	11.23	11.30	3,636,861	-0.06(-0.49%)
Jun 13, 2014	11.36	11.45	11.32	11.35	3,535,181	-0.02(-0.19%)
Jun 12, 2014	11.29	11.52	11.20	11.37	4,460,156	+0.10(+0.90%)
Jun 11, 2014	11.40	11.40	11.26	11.27	3,778,015	-0.19(-1.67%)
Jun 10, 2014	11.62	11.63	11.43	11.46	2,564,953	-0.14(-1.25%)
Jun 06, 2014	11.71	11.79	11.59	11.61	4,134,713	-0.03(-0.24%)
Jun 05, 2014	11.70	11.78	11.39	11.64	10,800,835	-0.14(-1.21%)
Jun 04, 2014	11.73	11.79	11.66	11.78	3,277,922	+0.03(+0.29%)
Jun 03, 2014	11.61	11.78	11.61	11.74	3,948,535	+0.09(+0.74%)
Jun 02, 2014	11.71	11.75	11.61	11.66	2,837,598	-0.04(-0.34%)
May 30, 2014	11.57	11.78	11.56	11.70	4,415,954	+0.06(+0.50%)
May 29, 2014	11.57	11.66	11.49	11.64	3,322,681	+0.10(+0.88%)
May 28, 2014	11.42	11.58	11.39	11.54	3,469,371	+0.14(+1.25%)
May 27, 2014	11.29	11.53	11.29	11.40	4,859,073	+0.15(+1.29%)
May 23, 2014	11.25	11.25	11.25	11.25	2,294,181	+0.02(+0.19%)
May 22, 2014	11.18	11.27	11.14	11.23	1,458,627	+0.02(+0.22%)
May 21, 2014	11.08	11.27	11.03	11.20	3,643,957	+0.17(+1.54%)
May 20, 2014	11.19	11.26	11.02	11.03	3,524,884	-0.14(-1.27%)
May 19, 2014	11.07	11.22	11.05	11.18	2,201,730	+0.05(+0.42%)
May 16, 2014	11.15	11.21	11.04	11.13	4,715,885	-0.05(-0.44%)
May 15, 2014	11.27	11.30	11.11	11.18	5,139,669	-0.10(-0.85%)
May 14, 2014	11.28	11.40	11.24	11.28	4,864,996	+0.01(+0.06%)
May 13, 2014	11.35	11.41	10.71	11.27	6,190,016	-0.10(-0.87%)
May 12, 2014	11.32	11.44	11.31	11.37	2,992,071	+0.14(+1.26%)
May 09, 2014	11.23	11.31	11.17	11.23	5,519,944	-0.06(-0.52%)
May 08, 2014	11.37	11.50	11.27	11.28	3,761,083	-0.10(-0.84%)
May 07, 2014	11.23	11.54	11.23	11.38	4,379,401	+0.18(+1.57%)
May 06, 2014	11.31	11.31	11.17	11.20	4,942,883	-0.12(-1.09%)
May 05, 2014	11.25	11.40	11.18	11.33	2,703,984	-0.05(-0.41%)
May 02, 2014	11.40	11.53	11.37	11.37	3,012,074	-0.02(-0.22%)
May 01, 2014	11.40	11.52	11.31	11.40	2,876,999	+0.01(+0.08%)
Apr 30, 2014	11.31	11.46	11.23	11.39	5,235,269	+0.12(+1.10%)
Apr 29, 2014	11.20	11.32	11.17	11.27	6,793,239	+0.06(+0.55%)
Apr 28, 2014	11.19	11.25	11.06	11.20	5,327,428	+0.08(+0.69%)
Apr 25, 2014	11.25	11.26	11.09	11.13	6,513,741	-0.07(-0.61%)
Apr 24, 2014	10.76	11.43	10.76	11.19	7,258,963	-0.11(-0.93%)
Apr 23, 2014	11.25	11.32	11.14	11.30	6,121,401	-0.00(-0.03%)
Apr 22, 2014	11.12	11.36	11.06	11.30	9,257,879	+0.35(+3.21%)
Apr 21, 2014	10.82	11.00	10.76	10.95	4,990,756	+0.15(+1.34%)
Apr 17, 2014	10.74	10.81	10.81	10.81	5,420,372	+0.09(+0.81%)
Apr 16, 2014	10.61	10.80	10.57	10.72	6,937,182	+0.19(+1.76%)
Apr 15, 2014	10.61	10.65	10.34	10.53	9,641,008	-0.09(-0.81%)
Apr 14, 2014	10.74	10.92	10.51	10.62	6,478,391	-0.11(-1.04%)
Apr 11, 2014	10.74	10.87	10.51	10.73	12,514,511	-0.04(-0.34%)
Apr 10, 2014	10.77	11.03	10.58	10.77	12,989,625	+0.00(+0.03%)
Apr 09, 2014	10.46	10.79	10.40	10.77	12,395,973	+0.02(+0.20%)
Apr 08, 2014	11.06	11.19	10.70	10.74	11,431,049	-0.30(-2.74%)
Apr 07, 2014	11.20	11.23	11.00	11.05	13,219,014	-0.16(-1.40%)
Apr 04, 2014	11.30	11.37	10.80	11.20	13,059,869	-0.04(-0.38%)
Apr 03, 2014	11.45	11.52	11.14	11.25	7,979,856	-0.17(-1.46%)
Apr 02, 2014	11.12	11.45	11.00	11.41	7,618,814	+0.37(+3.35%)

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.