Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	18.04	18.23	17.69	17.88	206,772	-0.13(-0.70%)
Jun 27, 2014	17.16	18.02	17.03	18.00	564,839	+0.73(+4.23%)
Jun 26, 2014	17.12	17.57	17.07	17.27	219,439	+0.09(+0.51%)
Jun 25, 2014	16.64	17.20	16.60	17.19	212,677	+0.47(+2.79%)
Jun 24, 2014	16.43	16.75	16.32	16.72	155,399	+0.30(+1.84%)
Jun 23, 2014	16.55	16.61	16.25	16.42	179,708	-0.14(-0.82%)
Jun 20, 2014	16.43	16.57	16.12	16.55	269,621	+0.21(+1.31%)
Jun 19, 2014	16.36	16.53	16.22	16.34	107,576	+0.04(+0.24%)
Jun 18, 2014	16.32	16.32	15.97	16.30	99,414	+0.03(+0.18%)
Jun 17, 2014	16.04	16.36	16.00	16.27	139,881	+0.29(+1.83%)
Jun 16, 2014	16.00	16.30	15.86	15.98	87,171	-0.03(-0.18%)
Jun 13, 2014	16.12	16.18	15.77	16.01	178,214	-0.11(-0.66%)
Jun 12, 2014	16.16	16.19	15.90	16.12	77,607	-0.05(-0.30%)
Jun 11, 2014	16.12	16.35	16.09	16.16	164,765	-0.09(-0.54%)
Jun 10, 2014	16.13	16.25	15.98	16.25	73,557	+0.11(+0.66%)
Jun 06, 2014	16.18	16.28	16.03	16.14	131,495	+0.11(+0.67%)
Jun 05, 2014	15.57	16.07	15.46	16.04	103,019	+0.50(+3.19%)
Jun 04, 2014	15.53	15.60	15.31	15.54	89,351	+0.01(+0.06%)
Jun 03, 2014	15.69	15.69	15.24	15.53	136,812	-0.16(-0.99%)
Jun 02, 2014	16.04	16.04	15.65	15.69	110,419	-0.37(-2.30%)
May 30, 2014	16.12	16.28	15.91	16.06	76,518	-0.13(-0.78%)
May 29, 2014	16.09	16.33	16.05	16.18	60,821	+0.06(+0.36%)
May 28, 2014	16.29	16.40	16.09	16.12	77,335	-0.22(-1.37%)
May 27, 2014	16.00	16.37	15.86	16.35	246,928	+0.50(+3.13%)
May 23, 2014	15.63	15.85	15.85	15.85	116,118	+0.25(+1.62%)
May 22, 2014	15.51	15.65	15.43	15.60	254,223	+0.05(+0.31%)
May 21, 2014	15.63	15.63	15.22	15.55	146,964	+0.03(+0.19%)
May 20, 2014	15.96	16.06	15.50	15.52	346,521	-0.54(-3.33%)
May 19, 2014	15.91	16.12	15.88	16.06	116,125	+0.04(+0.24%)
May 16, 2014	16.24	16.40	15.76	16.02	121,213	-0.24(-1.50%)
May 15, 2014	16.20	16.30	15.78	16.26	278,925	+0.02(+0.12%)
May 14, 2014	16.52	16.52	16.20	16.24	185,005	-0.34(-2.05%)
May 13, 2014	16.94	16.95	16.53	16.58	123,814	-0.39(-2.29%)
May 12, 2014	16.39	17.07	16.25	16.97	199,602	+0.72(+4.43%)
May 09, 2014	15.94	16.32	15.92	16.25	105,866	+0.25(+1.58%)
May 08, 2014	15.96	16.18	15.90	16.00	206,311	+0.04(+0.24%)
May 07, 2014	15.94	16.10	15.77	15.96	223,918	+0.00(+0.00%)
May 06, 2014	15.89	16.06	15.80	15.96	193,523	-0.05(-0.30%)
May 05, 2014	15.66	16.12	15.64	16.01	158,663	+0.25(+1.61%)
May 02, 2014	15.95	16.15	15.60	15.76	133,492	-0.22(-1.40%)
May 01, 2014	15.36	16.00	15.09	15.98	328,370	+0.60(+3.92%)
Apr 30, 2014	15.49	15.66	15.15	15.38	256,697	-0.23(-1.50%)
Apr 29, 2014	15.65	15.79	15.55	15.61	187,446	-0.02(-0.12%)
Apr 28, 2014	15.80	15.93	15.24	15.63	328,103	-0.06(-0.37%)
Apr 25, 2014	15.64	15.88	15.39	15.69	302,324	-0.10(-0.62%)
Apr 24, 2014	16.49	16.72	15.39	15.78	411,424	-1.34(-7.84%)
Apr 23, 2014	17.36	17.47	16.98	17.13	188,969	-0.26(-1.51%)
Apr 22, 2014	16.77	17.45	16.71	17.39	137,367	+0.71(+4.26%)
Apr 21, 2014	16.55	16.87	16.47	16.68	156,779	+0.20(+1.24%)
Apr 17, 2014	16.49	16.48	16.48	16.48	98,340	-0.01(-0.06%)
Apr 16, 2014	16.86	16.89	16.45	16.49	110,561	-0.20(-1.22%)
Apr 15, 2014	16.62	17.13	16.16	16.69	163,402	+0.14(+0.82%)
Apr 14, 2014	16.86	17.44	16.36	16.55	187,037	-0.17(-0.99%)
Apr 11, 2014	16.98	17.30	16.63	16.72	124,817	-0.46(-2.66%)
Apr 10, 2014	18.00	18.00	17.07	17.18	208,017	-0.96(-5.31%)
Apr 09, 2014	18.15	18.22	17.80	18.14	129,173	+0.08(+0.43%)
Apr 08, 2014	17.99	18.32	17.87	18.06	116,725	+0.12(+0.65%)
Apr 07, 2014	18.25	18.30	17.71	17.94	148,574	-0.34(-1.86%)
Apr 04, 2014	19.15	19.15	18.06	18.29	174,705	-0.69(-3.64%)
Apr 03, 2014	19.05	19.09	18.78	18.98	89,229	-0.12(-0.61%)
Apr 02, 2014	19.29	19.29	18.82	19.09	167,701	-0.09(-0.46%)

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.