Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	16.18	16.23	15.91	16.15	34,158	+0.07(+0.42%)
Jun 27, 2014	15.96	16.18	15.48	16.08	78,343	+0.00(+0.00%)
Jun 26, 2014	15.71	16.10	15.61	16.08	33,066	+0.38(+2.45%)
Jun 25, 2014	16.01	16.03	15.58	15.70	61,417	-0.33(-2.06%)
Jun 24, 2014	16.15	16.26	16.00	16.02	31,397	-0.08(-0.49%)
Jun 23, 2014	16.22	16.48	16.01	16.10	35,196	-0.18(-1.12%)
Jun 20, 2014	16.31	16.42	16.16	16.29	71,084	+0.07(+0.41%)
Jun 19, 2014	16.61	16.61	16.13	16.22	47,477	-0.27(-1.66%)
Jun 18, 2014	16.45	16.62	16.27	16.49	122,555	+0.06(+0.37%)
Jun 17, 2014	16.21	16.47	16.20	16.43	61,151	+0.27(+1.66%)
Jun 16, 2014	16.16	16.23	16.07	16.17	47,505	-0.01(-0.08%)
Jun 13, 2014	16.12	16.21	16.04	16.18	38,430	+0.09(+0.57%)
Jun 12, 2014	16.13	16.18	15.99	16.09	28,602	-0.02(-0.15%)
Jun 11, 2014	16.09	16.13	16.00	16.11	38,994	+0.01(+0.08%)
Jun 10, 2014	16.04	16.13	15.98	16.10	27,743	+0.26(+1.62%)
Jun 06, 2014	15.80	15.85	15.60	15.84	38,092	+0.12(+0.78%)
Jun 05, 2014	15.45	15.77	14.88	15.72	42,817	+0.23(+1.46%)
Jun 04, 2014	15.31	15.50	15.25	15.49	39,701	+0.15(+0.99%)
Jun 03, 2014	15.54	15.54	15.32	15.34	18,789	-0.21(-1.33%)
Jun 02, 2014	15.66	15.66	15.41	15.55	29,852	-0.13(-0.82%)
May 30, 2014	15.68	15.77	15.56	15.68	54,664	+0.01(+0.08%)
May 29, 2014	15.66	15.84	15.57	15.66	26,294	-0.02(-0.12%)
May 28, 2014	15.82	15.86	15.64	15.68	24,038	-0.11(-0.70%)
May 27, 2014	15.66	15.98	15.66	15.79	47,818	+0.13(+0.86%)
May 23, 2014	15.44	15.66	15.66	15.66	48,032	+0.24(+1.54%)
May 22, 2014	15.54	15.56	15.29	15.42	33,597	-0.16(-1.02%)
May 21, 2014	15.98	15.98	15.43	15.58	86,749	-0.45(-2.78%)
May 20, 2014	16.50	16.78	15.93	16.02	207,731	-0.50(-3.03%)
May 19, 2014	15.69	16.61	15.69	16.53	84,087	+0.84(+5.33%)
May 16, 2014	15.66	15.80	15.55	15.69	51,805	-0.01(-0.04%)
May 15, 2014	15.79	15.83	15.61	15.70	56,397	-0.15(-0.92%)
May 14, 2014	15.77	15.96	15.56	15.84	119,447	+0.10(+0.66%)
May 13, 2014	15.70	15.82	15.62	15.74	60,235	+0.08(+0.51%)
May 12, 2014	15.25	15.68	15.25	15.66	42,278	+0.47(+3.09%)
May 09, 2014	14.82	15.25	14.82	15.19	34,286	+0.25(+1.67%)
May 08, 2014	14.79	14.99	14.79	14.94	40,860	+0.10(+0.66%)
May 07, 2014	14.86	14.90	14.76	14.84	76,774	-0.01(-0.08%)
May 06, 2014	14.71	14.90	14.64	14.85	52,127	+0.15(+1.04%)
May 05, 2014	14.50	14.77	14.34	14.70	58,815	+0.16(+1.09%)
May 02, 2014	14.60	14.60	14.49	14.54	96,106	-0.10(-0.67%)
May 01, 2014	14.24	15.50	14.24	14.64	178,612	+0.58(+4.12%)
Apr 30, 2014	14.05	14.47	14.03	14.06	48,320	+0.02(+0.17%)
Apr 29, 2014	13.92	14.29	13.83	14.04	45,991	+0.21(+1.54%)
Apr 28, 2014	13.92	13.94	13.73	13.82	28,229	-0.12(-0.83%)
Apr 25, 2014	14.22	14.25	13.92	13.94	43,040	-0.30(-2.10%)
Apr 24, 2014	14.18	14.26	14.11	14.24	30,676	+0.04(+0.30%)
Apr 23, 2014	14.33	14.35	14.18	14.19	22,401	-0.09(-0.64%)
Apr 22, 2014	14.20	14.41	14.19	14.29	14,204	+0.09(+0.60%)
Apr 21, 2014	14.19	14.23	14.13	14.20	11,178	-0.07(-0.51%)
Apr 17, 2014	14.04	14.27	14.27	14.27	42,294	+0.16(+1.12%)
Apr 16, 2014	14.10	14.13	13.92	14.12	51,538	+0.05(+0.39%)
Apr 15, 2014	14.34	14.40	13.94	14.06	56,451	-0.18(-1.24%)
Apr 14, 2014	14.25	14.37	14.15	14.24	28,963	+0.08(+0.56%)
Apr 11, 2014	13.80	14.21	13.76	14.16	57,074	+0.22(+1.58%)
Apr 10, 2014	14.03	14.10	13.90	13.94	46,315	-0.11(-0.78%)
Apr 09, 2014	14.07	14.18	14.03	14.05	22,271	-0.01(-0.09%)
Apr 08, 2014	13.93	14.23	13.90	14.06	123,857	+0.24(+1.77%)
Apr 07, 2014	13.84	14.02	13.74	13.82	38,912	-0.12(-0.83%)
Apr 04, 2014	14.37	14.37	13.76	13.93	40,897	-0.32(-2.23%)
Apr 03, 2014	14.40	14.43	14.16	14.25	46,199	-0.02(-0.17%)
Apr 02, 2014	14.23	14.38	14.21	14.27	29,311	+0.10(+0.69%)

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.