Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	14.77	15.04	14.65	15.03	1,135,581	+0.21(+1.42%)
Jun 27, 2014	14.45	14.84	14.45	14.82	2,282,940	+0.22(+1.51%)
Jun 26, 2014	14.73	14.76	14.52	14.60	557,088	-0.15(-1.02%)
Jun 25, 2014	14.48	14.78	14.42	14.75	855,684	+0.26(+1.79%)
Jun 24, 2014	14.64	14.91	14.49	14.49	819,910	-0.20(-1.36%)
Jun 23, 2014	14.82	14.87	14.60	14.69	638,329	-0.15(-1.01%)
Jun 20, 2014	15.03	15.03	14.78	14.84	1,477,252	-0.16(-1.07%)
Jun 19, 2014	15.10	15.29	14.75	15.00	1,246,682	-0.03(-0.20%)
Jun 18, 2014	14.98	15.18	14.79	15.03	1,085,821	+0.08(+0.54%)
Jun 17, 2014	14.53	14.99	14.40	14.95	891,879	+0.39(+2.68%)
Jun 16, 2014	14.58	14.68	14.48	14.56	514,801	+0.00(+0.00%)
Jun 13, 2014	14.65	14.81	14.49	14.56	1,040,677	-0.14(-0.95%)
Jun 12, 2014	14.82	14.93	14.67	14.70	675,334	-0.18(-1.21%)
Jun 11, 2014	14.94	14.94	14.80	14.88	806,440	-0.16(-1.06%)
Jun 10, 2014	15.25	15.29	15.00	15.04	392,991	-0.31(-2.02%)
Jun 06, 2014	15.09	15.38	14.97	15.35	742,697	+0.32(+2.13%)
Jun 05, 2014	14.99	15.07	14.75	15.03	546,407	+0.08(+0.54%)
Jun 04, 2014	14.78	15.04	14.75	14.95	610,157	+0.12(+0.81%)
Jun 03, 2014	14.84	14.98	14.78	14.83	513,322	-0.06(-0.40%)
Jun 02, 2014	14.92	15.02	14.79	14.89	675,505	-0.04(-0.27%)
May 30, 2014	15.06	15.14	14.83	14.93	516,053	-0.10(-0.67%)
May 29, 2014	15.03	15.06	14.86	15.03	708,093	+0.06(+0.40%)
May 28, 2014	15.15	15.15	14.85	14.97	1,014,425	-0.29(-1.90%)
May 27, 2014	15.07	15.27	14.95	15.26	748,726	+0.33(+2.21%)
May 23, 2014	14.78	14.93	14.93	14.93	753,900	+0.12(+0.81%)
May 22, 2014	14.80	14.86	14.71	14.81	367,135	+0.06(+0.41%)
May 21, 2014	14.75	14.81	14.52	14.75	932,445	+0.04(+0.27%)
May 20, 2014	15.08	15.08	14.68	14.71	1,107,741	-0.38(-2.55%)
May 19, 2014	15.16	15.28	15.01	15.10	825,346	-0.08(-0.56%)
May 16, 2014	15.04	15.18	14.82	15.18	925,510	+0.11(+0.73%)
May 15, 2014	14.88	15.29	14.75	15.07	1,625,416	+0.27(+1.82%)
May 14, 2014	14.79	14.89	14.65	14.80	1,151,852	-0.05(-0.34%)
May 13, 2014	15.05	15.16	14.76	14.85	1,086,885	-0.21(-1.39%)
May 12, 2014	14.73	15.12	14.70	15.06	1,528,526	+0.36(+2.45%)
May 09, 2014	14.40	14.71	14.28	14.70	895,039	+0.28(+1.94%)
May 08, 2014	14.50	14.89	14.40	14.42	797,860	-0.06(-0.41%)
May 07, 2014	14.58	14.72	14.15	14.48	2,555,078	-0.12(-0.82%)
May 06, 2014	14.92	15.01	14.60	14.60	1,334,275	-0.41(-2.73%)
May 05, 2014	15.04	15.33	14.95	15.01	728,294	-0.16(-1.05%)
May 02, 2014	15.56	15.56	15.17	15.17	1,298,381	-0.38(-2.44%)
May 01, 2014	15.08	15.78	15.05	15.55	3,075,879	+0.42(+2.78%)
Apr 30, 2014	15.30	15.32	14.98	15.13	1,544,299	-0.17(-1.11%)
Apr 29, 2014	14.85	15.35	14.74	15.30	1,692,626	+0.49(+3.31%)
Apr 28, 2014	15.03	15.19	14.57	14.81	1,024,477	-0.23(-1.53%)
Apr 25, 2014	15.02	15.17	14.80	15.04	1,162,326	+0.01(+0.07%)
Apr 24, 2014	15.01	15.20	14.68	15.03	596,398	+0.04(+0.27%)
Apr 23, 2014	14.86	15.15	14.76	14.99	1,532,373	+0.21(+1.42%)
Apr 22, 2014	14.77	14.88	14.71	14.78	985,294	+0.06(+0.41%)
Apr 21, 2014	14.53	14.72	14.48	14.72	1,086,515	+0.21(+1.45%)
Apr 17, 2014	14.55	14.51	14.51	14.51	685,800	-0.04(-0.27%)
Apr 16, 2014	14.61	14.61	14.42	14.55	518,711	+0.10(+0.69%)
Apr 15, 2014	14.46	14.60	14.15	14.45	1,019,011	+0.09(+0.63%)
Apr 14, 2014	14.56	14.66	14.24	14.36	955,909	-0.09(-0.62%)
Apr 11, 2014	14.91	14.94	14.45	14.45	1,055,245	-0.64(-4.24%)
Apr 10, 2014	15.05	15.11	14.74	15.09	1,631,815	+0.30(+2.03%)
Apr 09, 2014	14.72	14.83	14.48	14.79	834,544	+0.08(+0.54%)
Apr 08, 2014	14.71	14.78	14.52	14.71	735,186	+0.04(+0.27%)
Apr 07, 2014	15.00	15.15	14.67	14.67	2,386,824	-0.37(-2.46%)
Apr 04, 2014	15.29	15.49	14.90	15.04	1,449,712	-0.18(-1.18%)
Apr 03, 2014	15.67	15.67	15.11	15.22	1,180,501	-0.41(-2.62%)
Apr 02, 2014	15.52	15.64	15.34	15.63	673,534	+0.09(+0.58%)

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.