Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	15.84	15.84	15.00	15.38	13,816	-0.39(-2.47%)
Jun 27, 2014	15.55	15.84	15.29	15.77	8,524	+0.38(+2.47%)
Jun 26, 2014	15.49	15.53	15.37	15.39	3,775	-0.02(-0.13%)
Jun 25, 2014	15.37	15.59	15.37	15.41	5,821	+0.01(+0.06%)
Jun 24, 2014	15.63	15.76	15.37	15.40	10,875	-0.10(-0.65%)
Jun 23, 2014	15.45	15.77	15.01	15.50	8,909	-0.06(-0.39%)
Jun 20, 2014	15.69	15.69	15.33	15.56	4,901	-0.05(-0.32%)
Jun 19, 2014	15.33	15.80	15.33	15.61	12,614	-0.12(-0.76%)
Jun 18, 2014	14.80	15.82	14.21	15.73	38,222	+0.77(+5.15%)
Jun 17, 2014	14.98	15.26	14.54	14.96	27,362	-0.03(-0.20%)
Jun 16, 2014	15.10	15.24	14.97	14.99	8,147	-0.11(-0.73%)
Jun 13, 2014	14.84	15.11	14.71	15.10	5,776	+0.22(+1.48%)
Jun 12, 2014	14.88	14.99	14.45	14.88	3,537	+0.00(+0.00%)
Jun 11, 2014	15.14	15.14	14.76	14.88	13,704	-0.38(-2.49%)
Jun 10, 2014	15.10	15.26	15.06	15.26	12,448	+0.20(+1.33%)
Jun 06, 2014	14.79	15.10	14.73	15.06	12,359	+0.39(+2.66%)
Jun 05, 2014	14.48	14.67	14.30	14.67	5,245	+0.26(+1.80%)
Jun 04, 2014	14.10	14.41	14.00	14.41	5,801	+0.13(+0.91%)
Jun 03, 2014	14.71	14.71	14.00	14.28	21,447	-0.26(-1.79%)
Jun 02, 2014	15.28	15.28	14.51	14.54	23,383	-0.80(-5.22%)
May 30, 2014	15.37	15.61	15.34	15.34	5,744	-0.25(-1.60%)
May 29, 2014	15.62	15.62	15.34	15.59	2,758	-0.19(-1.20%)
May 28, 2014	15.47	15.78	15.47	15.78	4,119	+0.25(+1.61%)
May 27, 2014	15.90	15.91	15.44	15.53	9,087	-0.49(-3.06%)
May 23, 2014	16.02	16.02	16.02	16.02	2,700	-0.00(-0.00%)
May 22, 2014	16.02	16.12	16.02	16.02	5,575	-0.03(-0.19%)
May 21, 2014	16.03	16.18	16.02	16.05	6,284	-0.07(-0.43%)
May 20, 2014	16.10	16.18	16.02	16.12	16,719	+0.11(+0.69%)
May 19, 2014	15.89	16.15	15.76	16.01	18,584	+0.12(+0.76%)
May 16, 2014	15.53	16.10	15.53	15.89	9,068	+0.16(+1.02%)
May 15, 2014	15.71	16.14	15.50	15.73	6,608	-0.15(-0.94%)
May 14, 2014	15.50	16.02	15.50	15.88	11,793	+0.54(+3.52%)
May 13, 2014	15.09	15.92	15.09	15.34	17,622	-0.03(-0.20%)
May 12, 2014	14.25	15.39	14.25	15.37	18,426	+1.20(+8.47%)
May 09, 2014	13.80	14.29	13.53	14.17	16,540	+0.25(+1.80%)
May 08, 2014	13.58	13.98	13.57	13.92	28,353	+0.19(+1.38%)
May 07, 2014	14.24	14.32	13.50	13.73	24,742	-0.57(-3.99%)
May 06, 2014	14.18	14.39	13.96	14.30	9,535	+0.17(+1.20%)
May 05, 2014	15.09	15.09	13.96	14.13	48,954	-1.10(-7.22%)
May 02, 2014	15.40	15.57	15.10	15.23	22,767	-0.25(-1.61%)
May 01, 2014	15.62	15.62	15.40	15.48	8,332	-0.14(-0.90%)
Apr 30, 2014	15.62	15.64	15.30	15.62	10,375	-0.02(-0.13%)
Apr 29, 2014	15.97	15.97	15.52	15.64	8,228	-0.13(-0.82%)
Apr 28, 2014	15.88	16.18	15.38	15.77	10,461	+0.02(+0.13%)
Apr 25, 2014	16.01	16.18	15.75	15.75	2,243	-0.24(-1.50%)
Apr 24, 2014	16.22	16.27	15.55	15.99	7,301	-0.23(-1.42%)
Apr 23, 2014	15.95	16.42	15.95	16.22	6,854	-0.03(-0.18%)
Apr 22, 2014	16.42	16.48	15.75	16.25	14,395	+0.02(+0.12%)
Apr 21, 2014	16.00	16.53	16.00	16.23	12,204	+0.25(+1.56%)
Apr 17, 2014	15.78	15.98	15.98	15.98	14,400	+0.49(+3.16%)
Apr 16, 2014	15.13	15.49	15.10	15.49	12,027	+0.35(+2.31%)
Apr 15, 2014	15.34	15.64	15.12	15.14	8,754	-0.20(-1.30%)
Apr 14, 2014	16.18	16.18	15.10	15.34	40,868	-0.84(-5.19%)
Apr 11, 2014	16.48	16.51	16.07	16.18	8,240	-0.54(-3.23%)
Apr 10, 2014	16.90	16.90	16.07	16.72	17,617	-0.10(-0.59%)
Apr 09, 2014	16.90	17.00	16.62	16.82	5,783	-0.06(-0.36%)
Apr 08, 2014	16.90	17.08	16.80	16.88	8,513	+0.11(+0.66%)
Apr 07, 2014	16.64	17.01	16.64	16.77	13,460	+0.02(+0.12%)
Apr 04, 2014	16.95	17.10	16.62	16.75	15,646	-0.20(-1.18%)
Apr 03, 2014	16.94	17.06	16.56	16.95	11,428	-0.06(-0.35%)
Apr 02, 2014	17.10	17.15	16.67	17.01	20,130	+0.01(+0.06%)

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.