Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	13.83	13.95	13.65	13.83	956,312	-0.03(-0.20%)
Jun 27, 2014	13.61	14.02	13.61	13.86	1,408,650	+0.22(+1.60%)
Jun 26, 2014	14.21	14.26	13.52	13.64	1,430,408	-0.62(-4.34%)
Jun 25, 2014	13.88	14.52	13.83	14.26	1,192,538	+0.33(+2.35%)
Jun 24, 2014	13.95	14.23	13.90	13.93	695,008	-0.04(-0.26%)
Jun 23, 2014	14.03	14.16	13.88	13.97	530,902	-0.07(-0.52%)
Jun 20, 2014	14.10	14.16	13.91	14.04	1,051,248	-0.03(-0.19%)
Jun 19, 2014	13.95	14.11	13.87	14.07	588,257	+0.10(+0.72%)
Jun 18, 2014	14.02	14.02	13.74	13.97	826,163	-0.03(-0.20%)
Jun 17, 2014	13.85	14.30	13.81	14.00	1,164,301	+0.13(+0.92%)
Jun 16, 2014	13.82	13.97	13.65	13.87	821,259	+0.05(+0.33%)
Jun 13, 2014	14.22	14.22	13.80	13.82	756,307	-0.35(-2.44%)
Jun 12, 2014	14.28	14.32	13.95	14.17	786,623	-0.17(-1.20%)
Jun 11, 2014	14.29	14.46	14.14	14.34	906,785	+0.05(+0.38%)
Jun 10, 2014	14.15	14.38	13.94	14.29	967,501	+0.50(+3.63%)
Jun 06, 2014	13.92	14.00	13.72	13.79	590,429	-0.02(-0.13%)
Jun 05, 2014	13.51	13.84	13.38	13.81	621,306	+0.32(+2.36%)
Jun 04, 2014	13.41	13.64	13.27	13.49	532,057	+0.02(+0.14%)
Jun 03, 2014	13.53	13.58	13.29	13.47	752,893	-0.11(-0.80%)
Jun 02, 2014	13.53	13.61	13.26	13.58	662,501	+0.06(+0.47%)
May 30, 2014	13.51	13.54	13.34	13.51	722,518	+0.00(+0.00%)
May 29, 2014	13.72	13.73	13.46	13.51	606,721	-0.16(-1.20%)
May 28, 2014	13.71	13.81	13.51	13.68	669,238	-0.08(-0.60%)
May 27, 2014	13.73	13.82	13.59	13.76	904,161	+0.18(+1.34%)
May 23, 2014	13.37	13.58	13.58	13.58	643,992	+0.16(+1.19%)
May 22, 2014	13.31	13.49	13.18	13.42	414,422	+0.10(+0.79%)
May 21, 2014	13.51	13.68	13.29	13.31	1,141,704	-0.10(-0.75%)
May 20, 2014	13.75	13.75	13.28	13.41	1,267,509	-0.41(-2.96%)
May 19, 2014	13.56	13.92	13.56	13.82	603,401	+0.20(+1.47%)
May 16, 2014	13.50	13.63	13.32	13.62	695,582	+0.09(+0.67%)
May 15, 2014	13.65	13.69	13.28	13.53	1,276,598	-0.16(-1.20%)
May 14, 2014	14.30	14.30	13.61	13.70	948,710	-0.65(-4.50%)
May 13, 2014	14.73	14.78	14.30	14.34	1,194,936	-0.39(-2.65%)
May 12, 2014	14.32	14.73	14.30	14.73	1,222,416	+0.47(+3.32%)
May 09, 2014	13.82	14.30	13.82	14.26	926,030	+0.45(+3.29%)
May 08, 2014	13.83	14.27	13.75	13.81	1,414,996	-0.03(-0.20%)
May 07, 2014	14.16	14.24	13.76	13.83	1,067,509	-0.25(-1.81%)
May 06, 2014	14.25	14.27	14.01	14.09	872,932	-0.24(-1.65%)
May 05, 2014	14.06	14.39	13.86	14.32	1,289,637	+0.20(+1.42%)
May 02, 2014	14.32	14.54	14.08	14.12	1,738,544	-0.20(-1.40%)
May 01, 2014	14.62	14.70	14.24	14.32	1,316,429	-0.30(-2.05%)
Apr 30, 2014	14.61	14.75	14.43	14.62	930,002	-0.05(-0.37%)
Apr 29, 2014	14.60	14.71	14.42	14.68	660,095	+0.17(+1.19%)
Apr 28, 2014	14.93	14.96	14.30	14.51	1,270,891	-0.35(-2.39%)
Apr 25, 2014	15.16	15.22	14.75	14.86	1,161,047	-0.45(-2.91%)
Apr 24, 2014	15.45	15.69	14.89	15.31	1,221,238	+0.20(+1.32%)
Apr 23, 2014	15.41	15.41	15.08	15.11	1,687,074	-0.35(-2.29%)
Apr 22, 2014	15.27	15.52	15.22	15.46	1,115,760	+0.25(+1.67%)
Apr 21, 2014	15.14	15.26	15.00	15.21	599,805	+0.10(+0.66%)
Apr 17, 2014	15.14	15.11	15.11	15.11	906,779	-0.05(-0.36%)
Apr 16, 2014	14.96	15.22	14.92	15.16	1,651,889	+0.35(+2.33%)
Apr 15, 2014	14.15	14.85	13.99	14.82	2,132,776	+0.66(+4.69%)
Apr 14, 2014	14.42	14.45	14.04	14.15	1,148,484	-0.12(-0.83%)
Apr 11, 2014	14.26	14.56	14.23	14.27	1,249,868	-0.16(-1.13%)
Apr 10, 2014	14.68	14.76	14.36	14.43	963,835	-0.29(-1.98%)
Apr 09, 2014	14.50	14.74	14.42	14.72	786,238	+0.31(+2.14%)
Apr 08, 2014	14.35	14.50	14.16	14.42	912,663	+0.05(+0.38%)
Apr 07, 2014	14.55	14.61	14.24	14.36	1,229,582	-0.26(-1.80%)
Apr 04, 2014	14.92	15.04	14.47	14.62	1,778,818	-0.16(-1.10%)
Apr 03, 2014	15.44	15.54	14.58	14.79	2,830,044	-0.63(-4.12%)
Apr 02, 2014	15.65	15.70	15.38	15.42	1,051,503	-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.