Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	15.13	15.71	15.03	15.66	2,328,072	+0.41(+2.68%)
Jun 27, 2014	15.38	15.47	15.05	15.25	1,625,463	-0.10(-0.65%)
Jun 26, 2014	15.30	15.42	15.05	15.35	1,459,459	+0.06(+0.42%)
Jun 25, 2014	15.22	15.41	15.08	15.29	1,652,552	+0.11(+0.72%)
Jun 24, 2014	15.78	15.88	15.16	15.18	3,677,641	-0.39(-2.51%)
Jun 23, 2014	15.45	15.64	15.32	15.57	2,228,187	+0.23(+1.48%)
Jun 20, 2014	15.69	15.77	15.19	15.35	2,901,633	-0.25(-1.63%)
Jun 19, 2014	15.14	15.68	15.14	15.60	5,052,937	+0.72(+4.83%)
Jun 18, 2014	14.67	14.89	14.54	14.88	2,596,165	+0.24(+1.62%)
Jun 17, 2014	14.35	14.69	14.23	14.64	2,386,096	+0.15(+1.00%)
Jun 16, 2014	14.62	14.71	14.30	14.50	2,018,667	-0.05(-0.38%)
Jun 13, 2014	14.54	14.61	14.33	14.55	1,600,777	-0.10(-0.68%)
Jun 12, 2014	14.53	14.86	14.41	14.65	2,174,426	+0.18(+1.26%)
Jun 11, 2014	14.51	14.61	14.29	14.47	1,747,786	-0.03(-0.19%)
Jun 10, 2014	14.50	14.62	14.44	14.50	1,540,902	+0.08(+0.57%)
Jun 06, 2014	14.45	14.49	14.23	14.42	1,012,268	-0.05(-0.32%)
Jun 05, 2014	14.25	14.54	14.18	14.46	1,748,327	+0.43(+3.05%)
Jun 04, 2014	14.32	14.37	13.97	14.03	2,389,426	-0.31(-2.16%)
Jun 03, 2014	14.44	14.45	14.11	14.34	1,516,572	+0.01(+0.06%)
Jun 02, 2014	14.21	14.50	14.09	14.33	1,646,323	-0.04(-0.25%)
May 30, 2014	14.35	14.40	14.12	14.37	2,168,337	+0.17(+1.22%)
May 29, 2014	13.96	14.45	13.94	14.20	2,179,355	+0.13(+0.91%)
May 28, 2014	14.11	14.30	13.95	14.07	2,923,583	-0.30(-2.09%)
May 27, 2014	14.94	14.94	14.18	14.37	3,844,693	-0.98(-6.40%)
May 23, 2014	15.41	15.35	15.35	15.35	1,876,081	-0.10(-0.65%)
May 22, 2014	15.51	15.65	15.34	15.45	1,325,727	+0.03(+0.18%)
May 21, 2014	15.50	15.50	15.22	15.43	1,526,331	+0.07(+0.47%)
May 20, 2014	15.24	15.54	15.21	15.35	1,919,291	-0.15(-0.94%)
May 19, 2014	16.13	16.13	15.37	15.50	2,165,495	+0.13(+0.83%)
May 16, 2014	15.39	15.59	15.35	15.37	1,562,046	-0.09(-0.59%)
May 15, 2014	15.39	15.54	15.24	15.46	2,462,089	-0.05(-0.35%)
May 14, 2014	15.83	15.87	15.48	15.52	1,752,014	+0.00(+0.00%)
May 13, 2014	15.46	15.76	15.40	15.52	2,262,923	-0.30(-1.90%)
May 12, 2014	15.82	16.05	15.79	15.82	2,224,042	+0.07(+0.46%)
May 09, 2014	16.07	16.10	15.65	15.75	2,427,686	-0.43(-2.64%)
May 08, 2014	16.26	16.45	16.15	16.17	1,332,752	-0.21(-1.28%)
May 07, 2014	16.48	16.56	16.16	16.38	1,992,538	-0.20(-1.21%)
May 06, 2014	16.66	16.75	16.49	16.58	1,094,218	-0.13(-0.76%)
May 05, 2014	16.85	16.99	16.54	16.71	1,426,558	-0.03(-0.16%)
May 02, 2014	16.36	16.76	16.30	16.74	3,809,754	+0.38(+2.34%)
May 01, 2014	16.33	16.43	16.16	16.36	1,759,616	-0.12(-0.72%)
Apr 30, 2014	16.34	16.55	16.16	16.47	2,150,151	-0.07(-0.44%)
Apr 29, 2014	16.36	16.68	16.30	16.55	1,839,919	-0.15(-0.93%)
Apr 28, 2014	16.61	16.78	16.52	16.70	1,787,149	-0.04(-0.22%)
Apr 25, 2014	16.42	16.75	16.31	16.74	2,740,924	+0.46(+2.85%)
Apr 24, 2014	16.16	16.56	16.14	16.27	2,733,144	-0.26(-1.60%)
Apr 23, 2014	15.76	16.74	15.70	16.54	3,050,582	+0.56(+3.53%)
Apr 22, 2014	15.77	16.03	15.67	15.97	2,048,336	+0.20(+1.27%)
Apr 21, 2014	15.57	15.97	15.47	15.77	2,100,860	-0.12(-0.74%)
Apr 17, 2014	15.94	15.89	15.89	15.89	1,473,946	+0.02(+0.11%)
Apr 16, 2014	15.79	15.94	15.64	15.87	2,279,228	-0.26(-1.64%)
Apr 15, 2014	15.82	16.26	15.66	16.14	3,717,452	-0.39(-2.37%)
Apr 14, 2014	16.47	16.75	16.36	16.53	2,436,073	+0.17(+1.06%)
Apr 11, 2014	16.46	16.72	16.21	16.36	1,998,372	-0.13(-0.77%)
Apr 10, 2014	16.81	17.00	16.37	16.48	2,487,095	-0.30(-1.79%)
Apr 09, 2014	16.49	17.10	16.36	16.78	2,838,466	-0.12(-0.70%)
Apr 08, 2014	16.25	16.93	16.18	16.90	4,506,808	+1.02(+6.42%)
Apr 07, 2014	15.63	16.16	15.62	15.88	2,437,159	+0.15(+0.98%)
Apr 04, 2014	16.11	16.15	15.65	15.73	2,180,297	+0.02(+0.12%)
Apr 03, 2014	15.63	15.73	15.45	15.71	2,561,807	-0.17(-1.09%)
Apr 02, 2014	16.00	16.16	15.75	15.88	3,715,198	+0.15(+0.98%)

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.