Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	13.95	14.03	13.78	13.94	513,712	+0.12(+0.84%)
Jun 27, 2014	14.02	14.04	13.80	13.83	336,147	-0.06(-0.42%)
Jun 26, 2014	13.82	14.02	13.82	13.89	444,430	+0.19(+1.41%)
Jun 25, 2014	13.77	13.86	13.63	13.69	385,621	+0.09(+0.63%)
Jun 24, 2014	13.44	13.61	13.32	13.61	477,404	+0.43(+3.25%)
Jun 23, 2014	13.42	13.46	13.18	13.18	544,856	-0.13(-0.99%)
Jun 20, 2014	13.02	13.31	13.01	13.31	324,664	+0.29(+2.23%)
Jun 19, 2014	13.60	13.60	12.95	13.02	1,023,111	-0.53(-3.88%)
Jun 18, 2014	13.32	13.67	13.16	13.55	652,610	+0.30(+2.29%)
Jun 17, 2014	13.42	13.43	13.22	13.24	507,781	-0.31(-2.29%)
Jun 16, 2014	13.51	13.62	13.45	13.55	310,206	+0.10(+0.76%)
Jun 13, 2014	13.25	13.63	13.23	13.45	373,852	+0.06(+0.47%)
Jun 12, 2014	13.16	13.53	13.06	13.39	873,688	+0.26(+1.99%)
Jun 11, 2014	13.13	13.23	13.00	13.13	383,840	+0.06(+0.43%)
Jun 10, 2014	13.07	13.14	12.99	13.07	517,724	-0.22(-1.64%)
Jun 06, 2014	13.45	13.55	13.23	13.29	597,505	+0.01(+0.07%)
Jun 05, 2014	13.09	13.39	13.06	13.28	553,212	+0.03(+0.22%)
Jun 04, 2014	13.34	13.35	13.15	13.25	559,341	-0.01(-0.10%)
Jun 03, 2014	13.58	13.60	13.23	13.26	966,088	-0.51(-3.72%)
Jun 02, 2014	13.80	14.02	13.62	13.77	906,798	-0.31(-2.19%)
May 30, 2014	14.02	14.19	13.97	14.08	993,268	-0.03(-0.21%)
May 29, 2014	14.37	14.49	14.10	14.11	921,028	-0.20(-1.39%)
May 28, 2014	14.10	14.36	14.08	14.31	1,238,907	+0.49(+3.58%)
May 27, 2014	13.64	13.83	13.48	13.82	1,043,862	+0.25(+1.87%)
May 23, 2014	13.53	13.56	13.56	13.56	1,724,985	+0.28(+2.13%)
May 22, 2014	13.41	13.47	13.25	13.28	373,680	-0.15(-1.10%)
May 21, 2014	13.41	13.46	13.28	13.43	368,287	-0.23(-1.69%)
May 20, 2014	13.54	13.86	13.54	13.66	386,873	+0.07(+0.50%)
May 19, 2014	14.03	14.05	13.55	13.59	436,590	-0.29(-2.11%)
May 16, 2014	13.92	14.07	13.85	13.88	467,888	-0.13(-0.92%)
May 15, 2014	13.98	14.20	13.92	14.01	768,606	+0.33(+2.42%)
May 14, 2014	13.56	13.76	13.56	13.68	377,446	+0.44(+3.32%)
May 13, 2014	13.15	13.25	13.13	13.24	197,504	+0.31(+2.42%)
May 12, 2014	12.99	13.05	12.84	12.93	390,088	-0.16(-1.20%)
May 09, 2014	13.20	13.28	13.00	13.09	236,034	-0.13(-1.01%)
May 08, 2014	13.46	13.60	13.16	13.22	388,249	-0.15(-1.10%)
May 07, 2014	13.47	13.53	13.32	13.37	453,456	-0.17(-1.26%)
May 06, 2014	13.41	13.57	13.36	13.54	319,157	+0.17(+1.27%)
May 05, 2014	13.63	13.66	13.33	13.37	639,470	-0.24(-1.80%)
May 02, 2014	13.20	13.76	13.12	13.61	797,832	+0.29(+2.21%)
May 01, 2014	12.96	13.38	12.96	13.32	573,200	+0.37(+2.87%)
Apr 30, 2014	12.80	12.98	12.62	12.94	294,583	+0.14(+1.08%)
Apr 29, 2014	12.64	12.81	12.58	12.81	243,962	-0.05(-0.37%)
Apr 28, 2014	12.94	13.02	12.76	12.85	536,522	-0.16(-1.25%)
Apr 25, 2014	13.09	13.26	13.02	13.02	492,784	+0.04(+0.31%)
Apr 24, 2014	12.75	12.99	12.74	12.98	276,456	+0.07(+0.53%)
Apr 23, 2014	12.78	13.04	12.76	12.91	324,607	+0.21(+1.68%)
Apr 22, 2014	12.46	12.74	12.45	12.70	260,401	+0.14(+1.14%)
Apr 21, 2014	12.69	12.78	12.53	12.55	254,673	-0.03(-0.23%)
Apr 17, 2014	13.05	12.58	12.58	12.58	2,148,294	-0.44(-3.38%)
Apr 16, 2014	12.75	13.02	12.71	13.02	347,673	+0.07(+0.54%)
Apr 15, 2014	12.80	13.11	12.71	12.95	467,875	+0.21(+1.64%)
Apr 14, 2014	12.76	12.82	12.69	12.74	373,028	-0.09(-0.67%)
Apr 11, 2014	12.78	12.85	12.65	12.83	456,547	+0.29(+2.32%)
Apr 10, 2014	12.22	12.65	12.22	12.54	802,148	+0.33(+2.73%)
Apr 09, 2014	12.21	12.34	12.14	12.21	527,945	-0.16(-1.32%)
Apr 08, 2014	12.27	12.40	12.17	12.37	209,313	+0.07(+0.57%)
Apr 07, 2014	12.13	12.34	12.13	12.30	495,280	+0.23(+1.92%)
Apr 04, 2014	11.88	12.15	11.88	12.07	499,310	+0.23(+1.93%)
Apr 03, 2014	11.75	11.91	11.75	11.84	673,802	+0.15(+1.30%)
Apr 02, 2014	11.71	11.77	11.65	11.69	481,598	-0.20(-1.66%)

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.