Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	15.34	15.40	15.31	15.33	304,488	+0.09(+0.59%)
Jun 27, 2014	15.29	15.30	15.16	15.24	282,179	-0.15(-0.97%)
Jun 26, 2014	15.38	15.46	15.35	15.39	509,018	+0.42(+2.81%)
Jun 25, 2014	14.97	14.98	14.88	14.97	351,838	-0.01(-0.07%)
Jun 24, 2014	15.08	15.16	14.96	14.98	279,756	-0.12(-0.79%)
Jun 23, 2014	15.15	15.17	15.07	15.10	201,584	-0.19(-1.24%)
Jun 20, 2014	15.46	15.46	15.25	15.29	255,866	-0.27(-1.74%)
Jun 19, 2014	15.60	15.63	15.50	15.56	355,783	-0.04(-0.26%)
Jun 18, 2014	15.52	15.60	15.43	15.60	233,910	+0.20(+1.30%)
Jun 17, 2014	15.43	15.45	15.36	15.40	257,325	+0.02(+0.13%)
Jun 16, 2014	15.47	15.49	15.34	15.38	342,395	+0.00(+0.00%)
Jun 13, 2014	15.35	15.40	15.32	15.38	360,556	+0.30(+1.99%)
Jun 12, 2014	15.21	15.25	15.05	15.08	277,296	+0.07(+0.47%)
Jun 11, 2014	15.09	15.14	15.00	15.01	289,467	-0.08(-0.53%)
Jun 10, 2014	15.12	15.17	15.06	15.09	308,519	+0.41(+2.79%)
Jun 06, 2014	14.72	14.76	14.68	14.68	266,341	-0.04(-0.27%)
Jun 05, 2014	14.72	14.79	14.66	14.72	240,308	-0.12(-0.81%)
Jun 04, 2014	14.90	14.92	14.84	14.84	152,737	-0.20(-1.33%)
Jun 03, 2014	15.01	15.08	14.95	15.04	261,256	+0.04(+0.27%)
Jun 02, 2014	15.07	15.09	14.98	15.00	262,665	+0.04(+0.27%)
May 30, 2014	14.99	15.05	14.91	14.96	436,758	+0.31(+2.12%)
May 29, 2014	14.65	14.67	14.55	14.65	351,227	-0.21(-1.41%)
May 28, 2014	14.94	14.94	14.82	14.86	304,907	+0.05(+0.34%)
May 27, 2014	14.95	14.95	14.76	14.81	268,032	-0.09(-0.60%)
May 23, 2014	14.89	14.90	14.90	14.90	203,900	-0.17(-1.13%)
May 22, 2014	15.10	15.16	15.04	15.07	156,433	+0.08(+0.53%)
May 21, 2014	15.00	15.06	14.94	14.99	272,357	+0.23(+1.56%)
May 20, 2014	14.71	14.87	14.65	14.76	764,458	-0.42(-2.77%)
May 19, 2014	15.19	15.26	15.02	15.18	665,019	-0.48(-3.07%)
May 16, 2014	15.47	15.66	15.47	15.66	617,912	+0.19(+1.23%)
May 15, 2014	15.42	15.49	15.32	15.47	749,678	-0.15(-0.96%)
May 14, 2014	15.78	15.87	15.61	15.62	799,076	-0.26(-1.64%)
May 13, 2014	15.77	15.89	15.74	15.88	288,419	-0.08(-0.50%)
May 12, 2014	16.01	16.05	15.93	15.96	659,928	+0.12(+0.76%)
May 09, 2014	15.97	16.05	15.74	15.84	787,707	-0.43(-2.64%)
May 08, 2014	16.28	16.33	16.09	16.27	837,139	+0.34(+2.13%)
May 07, 2014	15.89	15.95	15.82	15.93	555,241	+0.49(+3.17%)
May 06, 2014	15.35	15.47	15.34	15.44	407,034	+0.05(+0.32%)
May 05, 2014	15.35	15.47	15.33	15.39	673,176	+0.29(+1.92%)
May 02, 2014	15.05	15.18	15.00	15.10	633,149	+0.02(+0.13%)
May 01, 2014	15.29	15.29	14.98	15.08	1,148,328	-0.25(-1.63%)
Apr 30, 2014	15.12	15.36	14.88	15.33	1,586,220	+0.95(+6.61%)
Apr 29, 2014	14.36	14.44	14.32	14.38	646,534	+0.77(+5.66%)
Apr 28, 2014	13.60	13.63	13.49	13.61	399,638	+0.48(+3.66%)
Apr 25, 2014	13.22	13.22	13.05	13.13	308,356	-0.20(-1.50%)
Apr 24, 2014	13.33	13.37	13.25	13.33	281,917	+0.44(+3.41%)
Apr 23, 2014	12.99	12.99	12.79	12.89	842,176	-0.58(-4.31%)
Apr 22, 2014	13.52	13.57	13.42	13.47	540,392	-0.01(-0.07%)
Apr 21, 2014	13.50	13.64	13.41	13.48	385,877	-0.34(-2.46%)
Apr 17, 2014	13.57	13.82	13.82	13.82	442,700	+0.23(+1.69%)
Apr 16, 2014	13.55	13.64	13.51	13.59	334,849	-0.08(-0.59%)
Apr 15, 2014	13.70	13.72	13.50	13.67	321,804	-0.14(-1.01%)
Apr 14, 2014	13.86	13.87	13.75	13.81	318,569	+0.04(+0.29%)
Apr 11, 2014	13.75	13.79	13.71	13.77	289,441	-0.02(-0.15%)
Apr 10, 2014	13.94	14.00	13.77	13.79	674,942	+0.07(+0.51%)
Apr 09, 2014	13.70	13.78	13.61	13.72	418,783	+0.10(+0.73%)
Apr 08, 2014	13.62	13.70	13.57	13.62	544,469	+0.03(+0.22%)
Apr 07, 2014	13.52	13.60	13.47	13.59	626,850	+0.28(+2.10%)
Apr 04, 2014	13.36	13.49	13.27	13.31	640,095	+0.30(+2.31%)
Apr 03, 2014	13.03	13.19	12.91	13.01	740,791	-0.20(-1.51%)
Apr 02, 2014	13.16	13.21	13.08	13.21	358,027	-0.16(-1.20%)

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.