Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	18.69	18.72	18.33	18.64	44,644	-0.20(-1.06%)
Jun 27, 2014	18.81	19.04	18.70	18.84	169,448	-0.08(-0.42%)
Jun 26, 2014	18.87	19.53	18.75	18.92	34,626	-0.03(-0.16%)
Jun 25, 2014	18.55	19.30	18.55	18.95	112,835	+0.25(+1.34%)
Jun 24, 2014	18.86	19.28	18.63	18.70	54,530	-0.12(-0.64%)
Jun 23, 2014	19.04	19.27	18.51	18.82	69,104	-0.11(-0.58%)
Jun 20, 2014	18.80	19.38	18.54	18.93	138,847	+0.20(+1.04%)
Jun 19, 2014	18.80	18.80	18.40	18.73	154,881	-0.12(-0.61%)
Jun 18, 2014	18.62	18.93	18.62	18.85	32,289	+0.00(+0.00%)
Jun 17, 2014	18.46	19.03	18.44	18.85	40,076	+0.34(+1.84%)
Jun 16, 2014	18.75	19.00	18.26	18.51	68,439	-0.24(-1.28%)
Jun 13, 2014	18.89	19.05	18.45	18.75	34,118	-0.07(-0.37%)
Jun 12, 2014	19.01	19.27	18.71	18.82	35,495	-0.15(-0.79%)
Jun 11, 2014	19.32	19.68	18.64	18.97	129,170	-0.51(-2.62%)
Jun 10, 2014	17.60	19.74	17.60	19.48	118,923	+2.95(+17.85%)
Jun 06, 2014	15.38	16.57	15.35	16.53	52,476	+1.12(+7.27%)
Jun 05, 2014	15.37	15.87	15.11	15.41	60,945	+0.00(+0.00%)
Jun 04, 2014	15.64	16.88	15.38	15.41	75,236	-0.36(-2.28%)
Jun 03, 2014	16.24	16.24	15.46	15.77	59,401	-0.47(-2.89%)
Jun 02, 2014	17.02	17.21	15.88	16.24	53,035	-0.66(-3.91%)
May 30, 2014	16.97	17.07	16.03	16.90	98,626	+0.01(+0.06%)
May 29, 2014	16.76	17.06	16.40	16.89	44,332	+0.16(+0.96%)
May 28, 2014	17.15	17.15	16.21	16.73	58,251	-0.48(-2.79%)
May 27, 2014	18.20	18.34	17.02	17.21	104,310	-0.90(-4.97%)
May 23, 2014	17.67	18.11	18.11	18.11	174,700	+1.13(+6.65%)
May 22, 2014	17.03	17.12	16.80	16.98	46,948	+0.09(+0.53%)
May 21, 2014	16.91	17.18	16.28	16.89	81,268	+0.14(+0.84%)
May 20, 2014	15.74	16.88	15.54	16.75	164,593	+1.07(+6.82%)
May 19, 2014	15.22	15.73	14.82	15.68	80,036	+0.48(+3.16%)
May 16, 2014	15.18	16.35	14.59	15.20	83,622	+0.14(+0.93%)
May 15, 2014	15.15	17.00	14.92	15.06	92,183	-0.23(-1.50%)
May 14, 2014	15.08	15.42	14.97	15.29	69,960	+0.26(+1.73%)
May 13, 2014	16.52	16.54	14.80	15.03	192,801	-1.60(-9.62%)
May 12, 2014	14.58	16.84	14.58	16.63	149,091	+2.06(+14.14%)
May 09, 2014	14.33	14.64	13.97	14.57	78,025	+0.19(+1.32%)
May 08, 2014	15.07	15.50	14.29	14.38	78,323	-0.69(-4.58%)
May 07, 2014	14.38	15.36	13.93	15.07	65,121	+0.64(+4.44%)
May 06, 2014	15.20	15.54	14.35	14.43	87,856	-0.88(-5.75%)
May 05, 2014	14.85	15.44	14.49	15.31	87,680	+0.35(+2.34%)
May 02, 2014	15.53	15.53	14.90	14.96	114,504	-0.46(-2.98%)
May 01, 2014	15.84	15.87	15.17	15.42	79,580	-0.47(-2.96%)
Apr 30, 2014	15.25	16.33	14.98	15.89	244,214	+0.56(+3.65%)
Apr 29, 2014	15.24	15.57	14.80	15.33	162,393	-0.05(-0.33%)
Apr 28, 2014	16.71	17.89	15.27	15.38	153,003	-1.19(-7.18%)
Apr 25, 2014	17.12	17.34	16.31	16.57	102,995	-0.71(-4.11%)
Apr 24, 2014	17.23	17.59	16.16	17.28	84,118	+0.23(+1.35%)
Apr 23, 2014	17.73	18.72	17.01	17.05	123,321	-0.67(-3.78%)
Apr 22, 2014	16.49	17.99	15.98	17.72	122,337	+1.33(+8.11%)
Apr 21, 2014	15.53	16.64	15.44	16.39	97,753	+0.70(+4.46%)
Apr 17, 2014	16.04	15.69	15.69	15.69	71,300	-0.48(-2.97%)
Apr 16, 2014	16.57	16.84	16.04	16.17	69,607	-0.27(-1.64%)
Apr 15, 2014	16.82	16.82	15.07	16.44	149,993	+0.05(+0.31%)
Apr 14, 2014	16.00	16.47	15.09	16.39	240,579	+1.73(+11.80%)
Apr 11, 2014	15.23	15.23	14.06	14.66	327,093	-0.79(-5.11%)
Apr 10, 2014	17.77	17.84	15.30	15.45	237,976	-2.40(-13.45%)
Apr 09, 2014	17.91	18.23	17.31	17.85	230,558	+0.05(+0.28%)
Apr 08, 2014	17.49	18.70	17.29	17.80	160,322	+0.36(+2.06%)
Apr 07, 2014	18.80	19.06	17.23	17.44	336,976	-1.50(-7.92%)
Apr 04, 2014	18.36	19.62	18.11	18.94	264,520	+0.77(+4.24%)
Apr 03, 2014	19.88	19.96	17.88	18.17	1,026,870	-1.79(-8.97%)
Apr 02, 2014	20.54	21.01	19.91	19.96	181,487	-0.52(-2.54%)

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.