Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	18.41	18.63	18.14	18.31	8,212,687	-0.08(-0.43%)
Jun 27, 2014	17.69	18.47	17.63	18.39	11,135,462	+0.64(+3.60%)
Jun 26, 2014	17.77	17.77	17.47	17.75	4,760,622	+0.16(+0.92%)
Jun 25, 2014	17.27	17.62	17.09	17.59	7,841,097	+0.12(+0.70%)
Jun 24, 2014	17.59	17.80	17.23	17.47	7,285,193	-0.09(-0.54%)
Jun 23, 2014	17.28	17.73	17.22	17.56	5,542,102	+0.04(+0.24%)
Jun 20, 2014	18.03	18.19	16.96	17.52	16,425,108	-0.51(-2.84%)
Jun 19, 2014	18.39	18.46	17.86	18.03	7,067,613	-0.40(-2.18%)
Jun 18, 2014	18.05	18.48	17.81	18.44	12,640,993	+0.38(+2.09%)
Jun 17, 2014	17.85	18.13	17.80	18.06	14,469,788	+0.19(+1.07%)
Jun 16, 2014	17.15	17.98	17.09	17.87	13,679,225	+0.60(+3.49%)
Jun 13, 2014	17.48	17.72	17.15	17.27	8,348,449	-0.28(-1.58%)
Jun 12, 2014	17.59	18.02	17.22	17.54	13,115,119	-0.10(-0.59%)
Jun 11, 2014	17.81	18.40	17.50	17.65	18,104,824	-0.53(-2.94%)
Jun 10, 2014	17.58	18.18	17.44	18.18	12,446,940	+0.88(+5.07%)
Jun 06, 2014	17.06	17.45	16.92	17.30	20,817,922	+0.14(+0.80%)
Jun 05, 2014	16.15	17.54	15.95	17.17	17,199,228	+1.02(+6.30%)
Jun 04, 2014	15.89	16.27	15.63	16.15	7,213,729	+0.17(+1.09%)
Jun 03, 2014	15.88	16.19	15.72	15.98	4,348,866	+0.03(+0.20%)
Jun 02, 2014	15.76	16.11	15.75	15.94	6,229,657	+0.08(+0.48%)
May 30, 2014	16.40	16.55	15.68	15.87	9,620,049	-0.53(-3.25%)
May 29, 2014	16.29	16.76	16.17	16.40	7,336,943	-0.04(-0.25%)
May 28, 2014	16.25	16.63	16.18	16.44	6,361,082	+0.08(+0.49%)
May 27, 2014	16.42	16.54	15.81	16.36	8,485,452	+0.07(+0.43%)
May 23, 2014	16.25	16.29	16.29	16.29	118,682,880	-0.15(-0.94%)
May 22, 2014	16.81	17.09	16.36	16.45	9,793,219	-0.42(-2.49%)
May 21, 2014	16.47	16.93	16.24	16.87	14,314,271	+0.37(+2.22%)
May 20, 2014	16.15	16.82	15.90	16.50	15,437,427	+0.39(+2.40%)
May 19, 2014	15.68	16.19	15.68	16.11	15,563,460	+0.52(+3.32%)
May 16, 2014	15.90	16.02	15.34	15.59	16,922,136	-0.45(-2.79%)
May 15, 2014	15.31	16.07	14.27	16.04	52,104,080	+1.41(+9.64%)
May 14, 2014	14.63	15.04	14.30	14.63	23,054,546	+0.34(+2.40%)
May 13, 2014	14.26	14.66	14.03	14.29	10,194,651	-0.02(-0.15%)
May 12, 2014	13.67	14.34	13.55	14.31	11,633,895	+0.98(+7.33%)
May 09, 2014	12.78	13.41	12.71	13.33	11,376,908	+0.48(+3.70%)
May 08, 2014	13.31	13.86	12.79	12.86	16,035,157	-0.59(-4.42%)
May 07, 2014	14.33	14.34	13.14	13.45	20,353,544	-0.94(-6.52%)
May 06, 2014	15.47	15.51	14.37	14.39	8,821,264	-1.15(-7.39%)
May 05, 2014	14.34	15.61	14.21	15.54	10,805,094	+0.91(+6.25%)
May 02, 2014	14.56	15.12	14.51	14.62	8,811,853	+0.13(+0.92%)
May 01, 2014	13.66	14.73	13.59	14.49	9,659,784	+0.82(+5.96%)
Apr 30, 2014	13.47	13.72	12.74	13.67	11,554,825	-0.03(-0.21%)
Apr 29, 2014	13.34	13.97	13.13	13.70	8,993,470	+0.30(+2.24%)
Apr 28, 2014	13.90	13.95	12.83	13.40	17,499,158	-0.51(-3.63%)
Apr 25, 2014	14.75	15.07	13.76	13.91	15,084,925	-1.27(-8.35%)
Apr 24, 2014	15.24	15.34	14.45	15.18	10,972,820	-0.08(-0.49%)
Apr 23, 2014	14.91	15.34	14.71	15.25	12,614,175	+0.27(+1.82%)
Apr 22, 2014	14.56	15.27	14.56	14.98	10,863,999	+0.40(+2.75%)
Apr 21, 2014	14.68	14.87	14.15	14.58	7,474,827	+0.07(+0.48%)
Apr 17, 2014	13.73	14.51	14.51	14.51	140,324,032	+0.60(+4.35%)
Apr 16, 2014	14.14	14.34	13.32	13.90	11,746,058	+0.25(+1.80%)
Apr 15, 2014	13.13	13.68	12.40	13.66	17,290,180	+0.46(+3.49%)
Apr 14, 2014	13.56	13.83	12.78	13.20	10,704,577	+0.04(+0.29%)
Apr 11, 2014	13.17	13.85	12.89	13.16	10,804,366	-0.31(-2.32%)
Apr 10, 2014	14.61	14.66	13.17	13.47	14,071,092	-1.19(-8.12%)
Apr 09, 2014	14.29	14.72	13.77	14.66	11,533,132	+0.75(+5.38%)
Apr 08, 2014	12.99	14.15	12.65	13.91	17,745,504	+1.39(+11.12%)
Apr 07, 2014	13.20	13.89	12.00	12.52	25,935,218	-0.98(-7.25%)
Apr 04, 2014	14.33	14.37	13.10	13.50	17,464,140	-0.70(-4.90%)
Apr 03, 2014	15.17	15.38	13.91	14.20	12,524,986	-0.83(-5.49%)
Apr 02, 2014	15.71	15.80	14.83	15.02	12,069,947	-0.55(-3.54%)

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.