Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	13.81	14.06	13.66	13.99	1,092,132	+0.18(+1.30%)
Jun 27, 2014	13.64	13.83	13.62	13.81	1,831,407	+0.15(+1.08%)
Jun 26, 2014	13.72	13.79	13.57	13.66	785,425	-0.07(-0.48%)
Jun 25, 2014	13.82	13.91	13.55	13.73	1,333,247	-0.19(-1.37%)
Jun 24, 2014	14.09	14.31	13.86	13.92	905,243	-0.22(-1.58%)
Jun 23, 2014	14.14	14.26	13.99	14.14	572,525	+0.07(+0.47%)
Jun 20, 2014	14.03	14.18	13.90	14.08	1,135,461	+0.10(+0.70%)
Jun 19, 2014	14.09	14.18	13.89	13.98	841,240	-0.08(-0.54%)
Jun 18, 2014	13.91	14.07	13.72	14.05	812,145	+0.13(+0.90%)
Jun 17, 2014	13.80	14.01	13.75	13.93	693,603	+0.10(+0.75%)
Jun 16, 2014	13.85	13.96	13.71	13.83	552,442	-0.05(-0.39%)
Jun 13, 2014	13.81	13.90	13.71	13.88	446,633	+0.11(+0.79%)
Jun 12, 2014	13.92	13.98	13.70	13.77	796,664	-0.18(-1.29%)
Jun 11, 2014	14.09	14.09	13.91	13.95	503,727	-0.25(-1.73%)
Jun 10, 2014	14.23	14.27	14.07	14.20	782,753	+0.09(+0.62%)
Jun 06, 2014	13.94	14.20	13.91	14.11	1,195,464	+0.25(+1.81%)
Jun 05, 2014	13.48	13.98	13.47	13.86	1,659,670	+0.35(+2.62%)
Jun 04, 2014	13.51	13.57	13.38	13.50	951,349	-0.08(-0.56%)
Jun 03, 2014	13.60	13.76	13.42	13.58	1,077,555	-0.09(-0.63%)
Jun 02, 2014	13.80	13.87	13.54	13.67	1,589,017	-0.14(-0.98%)
May 30, 2014	13.68	13.80	13.50	13.80	12,330,407	+0.16(+1.19%)
May 29, 2014	13.67	13.76	13.56	13.64	572,530	+0.05(+0.36%)
May 28, 2014	13.63	13.66	13.46	13.59	939,617	-0.03(-0.20%)
May 27, 2014	13.56	13.82	13.54	13.62	1,144,344	+0.14(+1.04%)
May 23, 2014	13.28	13.48	13.48	13.48	1,150,869	+0.09(+0.69%)
May 22, 2014	13.26	13.40	13.23	13.38	369,575	+0.14(+1.02%)
May 21, 2014	13.04	13.49	13.03	13.25	1,190,220	+0.29(+2.26%)
May 20, 2014	13.00	13.03	12.79	12.96	1,233,058	-0.09(-0.71%)
May 19, 2014	13.00	13.17	12.97	13.05	802,578	+0.01(+0.04%)
May 16, 2014	12.94	13.11	12.92	13.04	1,746,057	+0.08(+0.63%)
May 15, 2014	12.87	13.01	12.62	12.96	1,604,475	+0.01(+0.04%)
May 14, 2014	13.28	13.30	12.89	12.96	1,232,685	-0.35(-2.60%)
May 13, 2014	13.51	13.59	13.29	13.30	964,602	-0.24(-1.76%)
May 12, 2014	13.07	13.61	13.07	13.54	1,460,124	+0.55(+4.21%)
May 09, 2014	12.76	13.00	12.71	13.00	928,817	+0.12(+0.97%)
May 08, 2014	12.89	13.16	12.81	12.87	1,294,827	-0.03(-0.25%)
May 07, 2014	12.75	12.95	12.69	12.90	1,984,564	+0.13(+1.02%)
May 06, 2014	12.84	12.99	12.73	12.77	1,496,480	-0.12(-0.92%)
May 05, 2014	12.85	13.02	12.64	12.89	2,108,384	+0.15(+1.15%)
May 02, 2014	12.45	12.77	12.32	12.75	2,631,700	+0.31(+2.53%)
May 01, 2014	13.31	13.51	12.32	12.43	6,022,746	-1.43(-10.34%)
Apr 30, 2014	13.53	13.91	13.45	13.87	1,549,631	+0.31(+2.28%)
Apr 29, 2014	13.64	13.70	13.38	13.56	1,402,337	-0.06(-0.44%)
Apr 28, 2014	13.80	13.87	13.42	13.62	1,124,929	-0.15(-1.10%)
Apr 25, 2014	13.59	13.84	13.58	13.77	1,676,351	+0.15(+1.11%)
Apr 24, 2014	13.95	13.99	13.55	13.62	2,799,444	-0.16(-1.18%)
Apr 23, 2014	13.86	13.93	13.74	13.78	1,313,660	-0.12(-0.86%)
Apr 22, 2014	13.80	14.09	13.72	13.90	1,814,832	+0.09(+0.63%)
Apr 21, 2014	14.03	14.03	13.66	13.81	1,921,137	-0.30(-2.15%)
Apr 17, 2014	13.96	14.12	14.12	14.12	2,644,654	+0.18(+1.28%)
Apr 16, 2014	14.23	14.30	13.93	13.94	1,734,866	-0.18(-1.27%)
Apr 15, 2014	13.83	14.16	13.61	14.12	2,004,047	+0.58(+4.32%)
Apr 14, 2014	13.64	13.81	13.47	13.53	1,507,198	+0.06(+0.48%)
Apr 11, 2014	13.66	13.66	13.41	13.47	1,332,819	-0.22(-1.58%)
Apr 10, 2014	14.03	14.09	13.67	13.68	1,384,934	-0.36(-2.54%)
Apr 09, 2014	14.03	14.08	13.78	14.04	999,656	+0.10(+0.70%)
Apr 08, 2014	13.81	14.00	13.66	13.94	1,294,785	+0.14(+0.98%)
Apr 07, 2014	14.12	14.13	13.71	13.81	1,573,325	-0.34(-2.37%)
Apr 04, 2014	14.42	14.56	14.02	14.14	2,002,049	-0.19(-1.32%)
Apr 03, 2014	14.39	14.46	14.23	14.33	1,520,646	+0.01(+0.08%)
Apr 02, 2014	13.72	14.41	13.72	14.32	2,115,535	+0.60(+4.38%)

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.