Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	14.13	14.23	14.06	14.10	1,236,876	-0.07(-0.50%)
Jun 27, 2014	14.09	14.20	13.97	14.17	1,358,533	+0.01(+0.08%)
Jun 26, 2014	14.22	14.22	13.90	14.16	1,498,037	-0.06(-0.43%)
Jun 25, 2014	14.01	14.26	14.01	14.22	1,058,660	+0.12(+0.88%)
Jun 24, 2014	14.32	14.48	14.06	14.10	3,150,458	-0.29(-1.99%)
Jun 23, 2014	14.42	14.42	14.29	14.39	872,949	-0.05(-0.35%)
Jun 20, 2014	14.46	14.50	14.39	14.44	1,130,889	+0.09(+0.63%)
Jun 19, 2014	14.33	14.36	14.21	14.35	744,552	+0.04(+0.25%)
Jun 18, 2014	14.08	14.33	13.93	14.31	1,111,621	+0.23(+1.61%)
Jun 17, 2014	13.91	14.12	13.88	14.08	910,760	+0.08(+0.58%)
Jun 16, 2014	13.90	14.06	13.85	14.00	701,079	+0.02(+0.15%)
Jun 13, 2014	13.96	14.03	13.85	13.98	1,238,687	+0.10(+0.72%)
Jun 12, 2014	14.15	14.15	13.81	13.88	1,784,215	-0.28(-1.95%)
Jun 11, 2014	14.26	14.27	14.10	14.16	1,415,916	-0.26(-1.80%)
Jun 10, 2014	14.36	14.42	14.29	14.42	1,184,927	+0.07(+0.48%)
Jun 06, 2014	14.23	14.36	14.21	14.35	1,405,553	+0.23(+1.63%)
Jun 05, 2014	13.96	14.15	13.81	14.12	2,093,093	+0.24(+1.75%)
Jun 04, 2014	13.81	13.90	13.72	13.88	940,914	+0.03(+0.21%)
Jun 03, 2014	13.81	13.88	13.77	13.85	1,133,408	-0.04(-0.32%)
Jun 02, 2014	13.89	13.93	13.74	13.89	1,357,320	+0.06(+0.45%)
May 30, 2014	13.72	13.84	13.66	13.83	1,297,283	+0.05(+0.35%)
May 29, 2014	13.71	13.78	13.60	13.78	865,206	+0.16(+1.20%)
May 28, 2014	13.72	13.72	13.58	13.61	1,173,427	-0.09(-0.69%)
May 27, 2014	13.70	13.74	13.63	13.71	1,280,408	+0.17(+1.26%)
May 23, 2014	13.42	13.54	13.54	13.54	1,890,573	+0.11(+0.80%)
May 22, 2014	13.38	13.44	13.26	13.43	930,829	+0.09(+0.68%)
May 21, 2014	13.08	13.38	13.08	13.34	1,662,027	+0.39(+3.00%)
May 20, 2014	13.29	13.29	12.88	12.95	1,743,068	-0.34(-2.57%)
May 19, 2014	13.14	13.33	13.12	13.29	1,236,792	+0.04(+0.29%)
May 16, 2014	13.15	13.27	13.06	13.25	1,201,230	+0.11(+0.83%)
May 15, 2014	13.45	13.46	13.02	13.15	2,603,076	-0.39(-2.89%)
May 14, 2014	13.77	13.78	13.49	13.54	1,443,466	-0.23(-1.64%)
May 13, 2014	13.77	13.82	13.74	13.76	1,372,729	+0.05(+0.37%)
May 12, 2014	13.58	13.73	13.58	13.71	1,646,399	+0.27(+2.03%)
May 09, 2014	13.35	13.45	13.23	13.44	2,455,091	+0.09(+0.65%)
May 08, 2014	13.27	13.52	13.23	13.35	2,755,561	+0.08(+0.58%)
May 07, 2014	13.14	13.29	12.89	13.27	2,689,348	+0.32(+2.45%)
May 06, 2014	13.18	13.18	12.96	12.96	1,505,583	-0.30(-2.29%)
May 05, 2014	13.02	13.31	12.90	13.26	1,488,337	+0.04(+0.27%)
May 02, 2014	13.32	13.48	13.17	13.23	1,654,925	-0.10(-0.74%)
May 01, 2014	13.33	13.44	13.25	13.32	1,013,158	-0.05(-0.37%)
Apr 30, 2014	13.27	13.42	13.23	13.37	1,390,953	+0.10(+0.76%)
Apr 29, 2014	13.18	13.34	13.16	13.27	1,136,012	+0.20(+1.50%)
Apr 28, 2014	13.07	13.20	12.76	13.08	2,719,796	+0.20(+1.52%)
Apr 25, 2014	13.05	13.08	12.80	12.88	1,812,237	-0.33(-2.47%)
Apr 24, 2014	13.29	13.31	13.09	13.21	1,778,604	+0.00(+0.00%)
Apr 23, 2014	13.28	13.28	13.15	13.21	985,187	-0.02(-0.16%)
Apr 22, 2014	13.12	13.35	13.10	13.23	1,509,316	+0.16(+1.26%)
Apr 21, 2014	13.00	13.10	12.98	13.06	1,384,288	+0.08(+0.59%)
Apr 17, 2014	12.96	12.99	12.99	12.99	2,338,784	-0.03(-0.23%)
Apr 16, 2014	12.87	13.02	12.77	13.02	2,673,653	+0.39(+3.08%)
Apr 15, 2014	12.49	12.65	12.18	12.63	4,268,601	+0.20(+1.60%)
Apr 14, 2014	12.35	12.46	12.16	12.43	2,563,479	+0.32(+2.67%)
Apr 11, 2014	12.24	12.36	12.10	12.11	4,255,171	-0.32(-2.58%)
Apr 10, 2014	13.06	13.11	12.39	12.43	3,354,545	-0.65(-4.94%)
Apr 09, 2014	12.81	13.07	12.68	13.07	1,982,877	+0.42(+3.33%)
Apr 08, 2014	12.60	12.74	12.47	12.65	1,313,982	+0.04(+0.33%)
Apr 07, 2014	12.94	13.02	12.61	12.61	2,271,501	-0.42(-3.23%)
Apr 04, 2014	13.55	13.56	12.97	13.03	2,586,774	-0.33(-2.46%)
Apr 03, 2014	13.46	13.47	13.29	13.36	2,593,404	-0.03(-0.24%)
Apr 02, 2014	13.35	13.43	13.24	13.39	3,356,542	+0.10(+0.79%)

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.