Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	13.53	13.53	13.26	13.43	434,188	-0.09(-0.65%)
Jun 27, 2014	13.22	13.61	13.20	13.52	1,414,124	+0.22(+1.62%)
Jun 26, 2014	13.19	13.40	13.02	13.31	348,060	+0.18(+1.34%)
Jun 25, 2014	13.01	13.15	12.98	13.13	460,941	+0.02(+0.12%)
Jun 24, 2014	13.51	13.67	13.07	13.11	457,704	-0.39(-2.90%)
Jun 23, 2014	12.78	13.55	12.78	13.51	632,557	+0.42(+3.24%)
Jun 20, 2014	12.57	13.15	12.56	13.08	1,254,529	+0.59(+4.74%)
Jun 19, 2014	12.53	12.69	12.46	12.49	234,909	-0.03(-0.26%)
Jun 18, 2014	12.49	12.57	12.36	12.52	381,351	+0.00(+0.00%)
Jun 17, 2014	12.27	12.60	12.18	12.52	449,767	+0.26(+2.09%)
Jun 16, 2014	12.14	12.27	11.98	12.26	350,646	+0.10(+0.79%)
Jun 13, 2014	12.25	12.29	12.08	12.17	298,600	+0.00(+0.00%)
Jun 12, 2014	12.29	12.32	12.03	12.17	426,238	-0.19(-1.55%)
Jun 11, 2014	12.65	12.65	12.26	12.36	289,181	-0.31(-2.46%)
Jun 10, 2014	12.92	12.92	12.63	12.67	341,166	+0.09(+0.70%)
Jun 06, 2014	12.57	12.63	12.49	12.59	335,785	+0.10(+0.83%)
Jun 05, 2014	12.07	12.50	12.01	12.48	486,506	+0.46(+3.86%)
Jun 04, 2014	12.11	12.18	12.00	12.02	297,379	-0.18(-1.44%)
Jun 03, 2014	12.12	12.21	11.94	12.19	419,801	+0.05(+0.40%)
Jun 02, 2014	12.05	12.19	11.79	12.14	320,824	+0.16(+1.34%)
May 30, 2014	12.19	12.23	11.95	11.98	476,663	-0.16(-1.32%)
May 29, 2014	12.00	12.17	11.94	12.14	166,318	+0.21(+1.74%)
May 28, 2014	12.09	12.09	11.91	11.94	406,443	-0.18(-1.45%)
May 27, 2014	12.33	12.38	12.08	12.11	301,396	-0.10(-0.85%)
May 23, 2014	12.04	12.22	12.22	12.22	221,341	+0.13(+1.06%)
May 22, 2014	12.08	12.11	11.94	12.09	206,202	-0.01(-0.07%)
May 21, 2014	12.22	12.27	12.01	12.10	369,320	-0.11(-0.92%)
May 20, 2014	12.48	12.48	12.12	12.21	737,402	-0.34(-2.68%)
May 19, 2014	12.18	12.59	12.13	12.54	439,421	+0.37(+3.02%)
May 16, 2014	12.11	12.26	12.02	12.18	514,433	+0.04(+0.33%)
May 15, 2014	12.48	12.51	12.07	12.14	536,820	-0.46(-3.62%)
May 14, 2014	12.98	12.98	12.56	12.59	278,862	-0.39(-3.02%)
May 13, 2014	13.15	13.21	12.91	12.99	219,848	-0.15(-1.16%)
May 12, 2014	12.73	13.16	12.71	13.14	504,116	+0.47(+3.73%)
May 09, 2014	12.46	12.69	12.43	12.67	259,240	+0.12(+0.96%)
May 08, 2014	12.51	12.67	12.39	12.54	587,794	+0.06(+0.51%)
May 07, 2014	12.54	12.62	12.35	12.48	474,321	-0.12(-0.95%)
May 06, 2014	12.65	12.71	12.49	12.60	764,570	-0.16(-1.25%)
May 05, 2014	12.91	12.92	12.65	12.76	498,533	-0.34(-2.63%)
May 02, 2014	13.07	13.27	13.04	13.11	730,703	-0.18(-1.33%)
May 01, 2014	13.99	13.99	12.81	13.28	1,383,596	-1.00(-7.01%)
Apr 30, 2014	14.02	14.36	13.87	14.28	533,774	+0.25(+1.77%)
Apr 29, 2014	14.04	14.11	13.95	14.03	436,106	+0.02(+0.17%)
Apr 28, 2014	14.22	14.36	13.99	14.01	426,801	-0.10(-0.74%)
Apr 25, 2014	14.21	14.35	13.99	14.11	299,671	-0.25(-1.73%)
Apr 24, 2014	14.36	14.38	14.16	14.36	424,404	+0.16(+1.13%)
Apr 23, 2014	14.22	14.26	13.98	14.20	508,743	+0.06(+0.40%)
Apr 22, 2014	13.87	14.19	13.78	14.15	373,708	+0.26(+1.84%)
Apr 21, 2014	14.04	14.19	13.66	13.89	268,592	-0.10(-0.69%)
Apr 17, 2014	13.61	13.99	13.99	13.99	356,494	+0.31(+2.28%)
Apr 16, 2014	13.54	13.69	13.47	13.67	549,642	+0.21(+1.55%)
Apr 15, 2014	13.91	14.07	13.27	13.47	762,116	-0.44(-3.17%)
Apr 14, 2014	14.23	14.27	13.75	13.91	659,012	-0.23(-1.64%)
Apr 11, 2014	14.66	14.88	14.14	14.14	450,504	-0.68(-4.59%)
Apr 10, 2014	15.03	15.15	14.65	14.82	509,964	-0.24(-1.60%)
Apr 09, 2014	15.22	15.27	14.95	15.06	434,653	-0.16(-1.05%)
Apr 08, 2014	15.19	15.38	15.01	15.22	504,880	-0.02(-0.11%)
Apr 07, 2014	15.51	15.64	15.07	15.23	442,302	-0.36(-2.31%)
Apr 04, 2014	15.88	15.92	15.54	15.60	1,002,988	-0.12(-0.76%)
Apr 03, 2014	15.89	15.91	15.61	15.72	537,006	-0.22(-1.36%)
Apr 02, 2014	16.04	16.04	15.80	15.93	945,952	-0.14(-0.85%)

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.