Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	14.19	14.20	14.09	14.18	7,082,454	+0.01(+0.09%)
Jun 27, 2014	14.26	14.29	14.14	14.16	9,619,251	-0.05(-0.35%)
Jun 26, 2014	14.12	14.25	14.06	14.21	10,705,016	+0.10(+0.68%)
Jun 25, 2014	14.13	14.19	14.08	14.12	7,613,839	-0.01(-0.08%)
Jun 24, 2014	14.25	14.25	14.13	14.13	5,875,784	-0.07(-0.51%)
Jun 23, 2014	14.09	14.21	14.07	14.20	5,509,343	+0.12(+0.86%)
Jun 20, 2014	14.03	14.08	13.86	14.08	9,953,912	+0.10(+0.69%)
Jun 19, 2014	13.93	13.99	13.92	13.98	4,296,937	+0.06(+0.43%)
Jun 18, 2014	13.91	13.96	13.80	13.92	9,382,045	+0.05(+0.35%)
Jun 17, 2014	13.99	14.02	13.87	13.87	5,532,071	-0.13(-0.95%)
Jun 16, 2014	14.06	14.08	13.97	14.01	5,120,821	-0.06(-0.43%)
Jun 13, 2014	13.95	14.07	13.85	14.07	6,704,495	+0.12(+0.87%)
Jun 12, 2014	13.97	13.97	13.84	13.95	5,810,423	-0.04(-0.26%)
Jun 11, 2014	13.95	14.04	13.90	13.98	4,740,949	+0.04(+0.26%)
Jun 10, 2014	14.03	14.07	13.92	13.95	3,639,802	-0.11(-0.77%)
Jun 06, 2014	14.02	14.10	13.99	14.06	4,170,256	+0.07(+0.52%)
Jun 05, 2014	13.93	14.04	13.92	13.98	6,335,680	+0.08(+0.61%)
Jun 04, 2014	14.08	14.08	13.84	13.90	10,923,596	-0.17(-1.20%)
Jun 03, 2014	14.21	14.21	14.04	14.07	7,171,299	-0.15(-1.02%)
Jun 02, 2014	14.26	14.32	14.20	14.21	5,251,346	-0.04(-0.25%)
May 30, 2014	14.14	14.28	14.10	14.25	12,712,283	+0.11(+0.77%)
May 29, 2014	14.20	14.25	14.14	14.14	4,110,517	-0.06(-0.43%)
May 28, 2014	14.24	14.27	14.19	14.20	5,462,070	-0.02(-0.17%)
May 27, 2014	14.24	14.28	14.15	14.22	6,876,709	+0.01(+0.09%)
May 23, 2014	14.16	14.21	14.21	14.21	4,430,800	+0.03(+0.19%)
May 22, 2014	14.14	14.22	14.14	14.19	3,374,751	+0.01(+0.06%)
May 21, 2014	14.10	14.19	14.07	14.18	6,163,874	+0.07(+0.51%)
May 20, 2014	14.16	14.24	14.08	14.10	5,055,676	-0.07(-0.51%)
May 19, 2014	14.13	14.19	14.09	14.18	4,150,346	+0.05(+0.34%)
May 16, 2014	14.07	14.13	14.01	14.13	6,116,231	+0.01(+0.09%)
May 15, 2014	14.12	14.21	14.02	14.12	8,613,948	+0.00(+0.00%)
May 14, 2014	13.98	14.15	13.54	14.12	6,415,271	+0.18(+1.30%)
May 13, 2014	13.92	13.99	13.87	13.93	5,279,017	+0.01(+0.09%)
May 12, 2014	14.03	14.10	13.91	13.92	7,092,246	-0.12(-0.86%)
May 09, 2014	13.91	14.14	13.90	14.04	10,901,949	+0.13(+0.96%)
May 08, 2014	13.63	13.96	13.62	13.91	18,516,818	-0.40(-2.79%)
May 07, 2014	14.07	14.34	14.07	14.31	10,128,990	+0.25(+1.81%)
May 06, 2014	14.04	14.08	13.98	14.06	3,980,336	-0.01(-0.09%)
May 05, 2014	13.97	14.09	13.92	14.07	4,335,798	+0.12(+0.87%)
May 02, 2014	13.97	14.04	13.92	13.95	5,714,797	-0.14(-1.03%)
May 01, 2014	14.01	14.14	13.99	14.09	9,261,943	+0.13(+0.95%)
Apr 30, 2014	13.75	13.98	13.74	13.96	11,512,332	+0.24(+1.76%)
Apr 29, 2014	13.85	13.89	13.66	13.72	6,706,856	-0.12(-0.87%)
Apr 28, 2014	13.93	13.98	13.79	13.84	8,381,897	-0.12(-0.87%)
Apr 25, 2014	13.81	14.01	13.74	13.96	10,821,377	+0.15(+1.05%)
Apr 24, 2014	13.78	13.90	13.74	13.81	6,000,834	+0.04(+0.26%)
Apr 23, 2014	13.84	13.86	13.75	13.78	4,375,464	-0.01(-0.09%)
Apr 22, 2014	13.64	13.84	13.64	13.79	7,981,467	+0.15(+1.06%)
Apr 21, 2014	13.60	13.68	13.57	13.64	4,822,299	+0.05(+0.36%)
Apr 17, 2014	13.80	13.60	13.60	13.60	9,409,451	-0.19(-1.40%)
Apr 16, 2014	13.80	13.87	13.77	13.79	6,540,265	-0.01(-0.09%)
Apr 15, 2014	13.75	13.87	13.66	13.80	10,017,203	+0.06(+0.44%)
Apr 14, 2014	13.83	13.87	13.66	13.74	5,440,685	-0.11(-0.79%)
Apr 11, 2014	13.73	13.89	13.72	13.85	7,583,129	+0.10(+0.70%)
Apr 10, 2014	13.75	13.89	13.73	13.75	7,301,349	+0.00(+0.00%)
Apr 09, 2014	13.62	13.77	13.56	13.75	9,637,551	+0.11(+0.80%)
Apr 08, 2014	13.48	13.66	13.48	13.64	9,204,266	+0.14(+1.07%)
Apr 07, 2014	13.31	13.57	13.31	13.50	9,272,306	+0.16(+1.18%)
Apr 04, 2014	13.17	13.38	13.15	13.34	11,346,453	+0.23(+1.75%)
Apr 03, 2014	13.19	13.20	13.03	13.11	8,166,705	-0.08(-0.64%)
Apr 02, 2014	13.27	13.31	13.16	13.20	7,638,142	-0.10(-0.73%)

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.