Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	14.24	14.35	14.12	14.34	3,424,360	+0.11(+0.79%)
Jun 27, 2014	14.16	14.28	14.07	14.22	2,540,994	+0.08(+0.54%)
Jun 26, 2014	14.12	14.26	13.95	14.15	3,192,130	-0.01(-0.08%)
Jun 25, 2014	13.90	14.25	13.85	14.16	3,363,435	+0.27(+1.94%)
Jun 24, 2014	14.06	14.22	13.83	13.89	3,935,616	-0.17(-1.18%)
Jun 23, 2014	14.02	14.21	13.85	14.06	2,301,789	+0.11(+0.78%)
Jun 20, 2014	14.10	14.12	13.92	13.95	4,730,945	-0.13(-0.96%)
Jun 19, 2014	13.87	14.09	13.82	14.08	4,001,833	+0.21(+1.51%)
Jun 18, 2014	13.86	13.93	13.72	13.87	2,003,542	+0.00(+0.00%)
Jun 17, 2014	13.82	13.96	13.64	13.87	2,741,319	+0.03(+0.23%)
Jun 16, 2014	13.83	13.97	13.68	13.84	3,443,082	+0.09(+0.65%)
Jun 13, 2014	13.86	13.87	13.70	13.75	1,730,454	-0.06(-0.45%)
Jun 12, 2014	14.07	14.07	13.69	13.82	2,511,871	-0.27(-1.91%)
Jun 11, 2014	13.93	14.11	13.91	14.08	2,149,213	+0.08(+0.60%)
Jun 10, 2014	14.17	14.23	13.98	14.00	3,371,164	-0.17(-1.22%)
Jun 06, 2014	13.84	14.18	13.73	14.17	4,654,897	+0.34(+2.45%)
Jun 05, 2014	13.81	13.90	13.55	13.84	4,662,180	+0.04(+0.31%)
Jun 04, 2014	13.19	13.91	13.12	13.79	6,491,231	+0.62(+4.70%)
Jun 03, 2014	13.22	13.26	13.00	13.17	3,495,645	-0.13(-0.96%)
Jun 02, 2014	13.22	13.34	13.14	13.30	2,801,403	+0.10(+0.76%)
May 30, 2014	13.14	13.24	13.03	13.20	2,824,984	+0.10(+0.73%)
May 29, 2014	13.19	13.33	13.07	13.10	3,427,017	-0.07(-0.53%)
May 28, 2014	13.41	13.48	13.14	13.17	3,471,418	-0.28(-2.11%)
May 27, 2014	13.29	13.51	13.21	13.46	3,053,554	+0.25(+1.91%)
May 23, 2014	13.00	13.20	13.20	13.20	2,416,826	+0.18(+1.36%)
May 22, 2014	12.83	13.08	12.74	13.03	1,766,968	+0.22(+1.69%)
May 21, 2014	12.89	12.96	12.69	12.81	1,583,200	-0.05(-0.35%)
May 20, 2014	12.98	13.08	12.78	12.86	1,987,876	-0.22(-1.65%)
May 19, 2014	12.94	13.13	12.86	13.07	2,404,321	+0.10(+0.76%)
May 16, 2014	12.96	13.10	12.83	12.97	2,745,812	+0.04(+0.33%)
May 15, 2014	13.00	13.11	12.73	12.93	4,158,923	-0.16(-1.19%)
May 14, 2014	13.15	13.22	13.01	13.09	2,795,785	-0.09(-0.69%)
May 13, 2014	13.17	13.25	13.11	13.18	3,342,461	+0.02(+0.18%)
May 12, 2014	12.88	13.18	12.86	13.15	2,905,900	+0.38(+2.97%)
May 09, 2014	12.55	12.78	12.49	12.77	3,324,281	+0.17(+1.33%)
May 08, 2014	12.66	12.97	12.51	12.61	5,018,878	-0.09(-0.72%)
May 07, 2014	12.57	12.76	12.41	12.70	3,670,040	+0.12(+0.99%)
May 06, 2014	12.68	12.72	12.51	12.57	3,929,482	-0.14(-1.13%)
May 05, 2014	12.69	12.91	12.49	12.72	5,231,221	-0.06(-0.49%)
May 02, 2014	12.61	13.08	12.31	12.78	8,458,329	+0.64(+5.26%)
May 01, 2014	12.08	12.32	11.93	12.14	6,445,463	+0.09(+0.74%)
Apr 30, 2014	11.71	12.06	11.71	12.05	6,165,896	+0.30(+2.55%)
Apr 29, 2014	11.71	11.76	11.62	11.75	3,625,380	+0.07(+0.64%)
Apr 28, 2014	11.85	12.01	11.46	11.68	4,303,120	-0.18(-1.50%)
Apr 25, 2014	12.13	12.13	11.82	11.85	4,133,268	-0.35(-2.89%)
Apr 24, 2014	12.06	12.32	11.86	12.21	3,113,737	+0.22(+1.82%)
Apr 23, 2014	12.17	12.34	11.94	11.99	4,944,941	-0.21(-1.73%)
Apr 22, 2014	11.99	12.26	11.96	12.20	4,259,572	+0.23(+1.91%)
Apr 21, 2014	11.67	12.01	11.59	11.97	3,654,316	+0.36(+3.08%)
Apr 17, 2014	11.59	11.61	11.61	11.61	2,719,137	+0.03(+0.25%)
Apr 16, 2014	11.50	11.60	11.41	11.58	2,262,480	+0.14(+1.26%)
Apr 15, 2014	11.38	11.61	11.17	11.44	3,503,356	+0.09(+0.82%)
Apr 14, 2014	11.57	11.62	11.27	11.35	1,899,665	-0.11(-0.94%)
Apr 11, 2014	11.34	11.54	11.29	11.46	3,275,519	+0.03(+0.25%)
Apr 10, 2014	11.67	11.79	11.35	11.43	3,909,641	-0.20(-1.71%)
Apr 09, 2014	11.50	11.64	11.29	11.63	2,186,665	+0.17(+1.49%)
Apr 08, 2014	11.23	11.54	11.17	11.46	2,998,405	+0.22(+1.94%)
Apr 07, 2014	11.88	11.88	11.21	11.24	6,027,166	-0.68(-5.68%)
Apr 04, 2014	12.14	12.57	11.88	11.91	3,957,423	-0.15(-1.25%)
Apr 03, 2014	12.11	12.25	12.01	12.07	3,704,006	-0.06(-0.48%)
Apr 02, 2014	12.00	12.33	11.87	12.12	2,905,325	+0.11(+0.94%)

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.