Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	10.88	10.92	10.81	10.86	14,943,106	-0.17(-1.55%)
Jun 27, 2014	10.92	11.05	10.90	11.03	7,828,710	+0.22(+1.99%)
Jun 26, 2014	10.73	11.07	10.69	10.81	37,836,528	-0.86(-7.38%)
Jun 25, 2014	11.71	11.74	11.64	11.68	5,580,028	-0.10(-0.82%)
Jun 24, 2014	11.83	11.89	11.75	11.77	4,234,357	-0.20(-1.68%)
Jun 23, 2014	11.88	12.01	11.85	11.97	3,238,047	+0.07(+0.56%)
Jun 20, 2014	11.96	11.99	11.89	11.91	2,055,744	-0.13(-1.05%)
Jun 19, 2014	12.09	12.13	11.99	12.03	2,479,541	-0.02(-0.18%)
Jun 18, 2014	11.91	12.06	11.89	12.06	2,043,003	+0.07(+0.62%)
Jun 17, 2014	11.90	12.00	11.89	11.98	1,265,756	-0.01(-0.06%)
Jun 16, 2014	12.03	12.06	11.93	11.99	1,801,636	-0.06(-0.49%)
Jun 13, 2014	12.05	12.09	12.01	12.05	1,484,256	+0.04(+0.31%)
Jun 12, 2014	12.04	12.06	11.95	12.01	1,489,374	-0.01(-0.12%)
Jun 11, 2014	12.05	12.11	12.00	12.03	1,470,682	-0.13(-1.10%)
Jun 10, 2014	12.19	12.20	12.11	12.16	1,445,797	-0.01(-0.12%)
Jun 06, 2014	12.15	12.18	12.12	12.18	2,345,765	+0.14(+1.17%)
Jun 05, 2014	12.12	12.15	11.88	12.03	3,318,368	-0.03(-0.25%)
Jun 04, 2014	12.05	12.10	12.00	12.06	2,581,408	-0.10(-0.79%)
Jun 03, 2014	12.09	12.17	12.09	12.16	1,220,884	-0.10(-0.79%)
Jun 02, 2014	12.34	12.34	12.23	12.26	1,672,589	-0.02(-0.18%)
May 30, 2014	12.21	12.32	12.20	12.28	2,902,676	+0.04(+0.30%)
May 29, 2014	12.20	12.24	12.19	12.24	1,270,851	+0.07(+0.61%)
May 28, 2014	12.20	12.23	12.12	12.17	2,142,681	-0.04(-0.37%)
May 27, 2014	12.41	12.43	12.21	12.21	2,264,361	-0.12(-0.97%)
May 23, 2014	12.31	12.33	12.33	12.33	1,996,413	+0.12(+1.00%)
May 22, 2014	12.18	12.23	12.15	12.21	994,047	+0.02(+0.15%)
May 21, 2014	12.18	12.23	12.12	12.19	2,802,897	+0.24(+1.99%)
May 20, 2014	11.93	12.01	11.88	11.95	2,015,658	-0.06(-0.49%)
May 19, 2014	11.88	12.03	11.87	12.01	2,839,401	-0.15(-1.22%)
May 16, 2014	12.13	12.16	12.05	12.16	2,470,601	-0.11(-0.91%)
May 15, 2014	12.46	12.49	12.20	12.27	2,616,205	-0.19(-1.49%)
May 14, 2014	12.47	12.58	12.45	12.46	2,435,540	-0.23(-1.83%)
May 13, 2014	12.67	12.76	12.60	12.69	3,371,499	-0.10(-0.75%)
May 12, 2014	12.76	12.83	12.76	12.79	2,528,889	-0.20(-1.54%)
May 09, 2014	13.02	13.04	12.90	12.99	3,197,517	-0.14(-1.07%)
May 08, 2014	13.02	13.25	13.02	13.13	10,825,785	+0.90(+7.39%)
May 07, 2014	12.14	12.26	12.14	12.22	3,645,752	-0.05(-0.42%)
May 06, 2014	12.39	12.42	12.22	12.27	5,942,094	-0.52(-4.05%)
May 05, 2014	12.80	12.81	12.65	12.79	3,635,475	-0.07(-0.58%)
May 02, 2014	12.84	12.93	12.82	12.87	2,911,545	+0.01(+0.06%)
May 01, 2014	12.81	12.88	12.76	12.86	3,283,849	+0.19(+1.52%)
Apr 30, 2014	12.56	12.67	12.55	12.67	2,633,928	+0.15(+1.18%)
Apr 29, 2014	12.47	12.56	12.41	12.52	3,328,442	+0.17(+1.38%)
Apr 28, 2014	12.45	12.51	12.31	12.35	4,418,982	-0.08(-0.65%)
Apr 25, 2014	12.50	12.51	12.36	12.43	1,780,118	-0.10(-0.83%)
Apr 24, 2014	12.55	12.59	12.44	12.53	2,625,923	+0.09(+0.71%)
Apr 23, 2014	12.33	12.47	12.28	12.45	2,458,340	+0.08(+0.66%)
Apr 22, 2014	12.34	12.39	12.32	12.36	2,264,965	+0.06(+0.48%)
Apr 21, 2014	12.32	12.33	12.23	12.30	2,879,829	-0.03(-0.24%)
Apr 17, 2014	12.31	12.33	12.33	12.33	5,085,360	+0.44(+3.67%)
Apr 16, 2014	11.81	11.92	11.78	11.90	2,418,915	+0.25(+2.16%)
Apr 15, 2014	11.72	11.73	11.52	11.65	2,180,899	-0.13(-1.07%)
Apr 14, 2014	11.73	11.82	11.64	11.77	3,225,336	+0.13(+1.14%)
Apr 11, 2014	11.71	11.73	11.59	11.64	5,677,317	-0.16(-1.38%)
Apr 10, 2014	12.00	12.02	11.79	11.80	2,603,083	-0.18(-1.48%)
Apr 09, 2014	11.93	11.98	11.84	11.98	4,463,199	+0.07(+0.56%)
Apr 08, 2014	11.76	11.92	11.71	11.91	3,176,365	+0.04(+0.37%)
Apr 07, 2014	12.02	12.04	11.85	11.87	2,597,713	-0.21(-1.78%)
Apr 04, 2014	12.21	12.28	12.07	12.08	3,896,003	+0.07(+0.56%)
Apr 03, 2014	12.08	12.13	11.97	12.02	4,352,598	-0.07(-0.61%)
Apr 02, 2014	11.92	12.10	11.92	12.09	4,845,823	+0.33(+2.77%)

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.