Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	15.96	16.03	15.90	15.99	8,650,989	+0.08(+0.52%)
Jun 27, 2014	15.83	15.92	15.78	15.90	7,781,852	+0.19(+1.24%)
Jun 26, 2014	15.74	15.81	15.63	15.71	6,927,007	-0.01(-0.05%)
Jun 25, 2014	15.61	15.74	15.30	15.72	7,334,463	+0.19(+1.20%)
Jun 24, 2014	15.74	15.80	15.50	15.53	10,855,381	-0.05(-0.34%)
Jun 23, 2014	15.71	15.71	15.57	15.58	8,168,757	-0.22(-1.42%)
Jun 20, 2014	16.05	16.07	15.80	15.81	11,306,761	-0.40(-2.49%)
Jun 19, 2014	15.95	16.21	15.95	16.21	12,991,116	+0.25(+1.59%)
Jun 18, 2014	15.87	16.02	15.79	15.96	11,276,454	+0.07(+0.42%)
Jun 17, 2014	15.87	15.92	15.79	15.89	13,764,978	+0.04(+0.24%)
Jun 16, 2014	15.76	15.86	15.75	15.85	6,035,290	+0.09(+0.57%)
Jun 13, 2014	15.80	15.85	15.71	15.76	7,633,440	-0.02(-0.10%)
Jun 12, 2014	15.77	15.86	15.69	15.78	7,546,369	-0.01(-0.09%)
Jun 11, 2014	15.93	15.97	15.73	15.79	10,033,574	-0.13(-0.80%)
Jun 10, 2014	15.84	15.99	15.79	15.92	10,163,035	+0.16(+1.00%)
Jun 06, 2014	15.86	15.87	15.75	15.76	10,232,921	-0.08(-0.52%)
Jun 05, 2014	15.78	15.85	15.73	15.84	11,233,688	+0.07(+0.47%)
Jun 04, 2014	15.86	15.89	15.75	15.77	14,547,760	-0.10(-0.66%)
Jun 03, 2014	15.47	15.92	15.42	15.87	26,884,158	+0.43(+2.81%)
Jun 02, 2014	15.45	15.46	15.37	15.44	8,663,632	+0.07(+0.49%)
May 30, 2014	15.25	15.42	15.25	15.37	8,926,485	-0.10(-0.68%)
May 29, 2014	15.58	15.58	15.43	15.47	8,181,850	-0.12(-0.77%)
May 28, 2014	15.66	15.71	15.55	15.59	10,384,480	-0.02(-0.14%)
May 27, 2014	15.57	15.67	15.47	15.61	10,062,195	+0.17(+1.11%)
May 23, 2014	15.49	15.44	15.44	15.44	9,606,510	-0.02(-0.15%)
May 22, 2014	15.37	15.49	15.34	15.46	5,889,212	+0.14(+0.93%)
May 21, 2014	15.33	15.41	15.31	15.32	7,532,205	-0.01(-0.05%)
May 20, 2014	15.34	15.48	15.29	15.33	6,106,941	-0.11(-0.73%)
May 19, 2014	15.43	15.49	15.37	15.44	8,643,403	-0.08(-0.53%)
May 16, 2014	15.45	15.56	15.24	15.52	12,217,603	+0.08(+0.53%)
May 15, 2014	15.38	15.47	15.26	15.44	17,318,248	+0.06(+0.39%)
May 14, 2014	15.48	15.59	15.36	15.38	13,567,558	-0.04(-0.29%)
May 13, 2014	15.34	15.48	15.26	15.43	12,774,586	+0.04(+0.24%)
May 12, 2014	15.04	15.39	15.03	15.39	26,256,712	+0.13(+0.88%)
May 09, 2014	15.32	15.36	15.14	15.25	13,894,159	-0.07(-0.49%)
May 08, 2014	15.21	15.39	15.19	15.33	18,076,834	+0.13(+0.89%)
May 07, 2014	14.98	15.20	14.93	15.19	19,549,774	+0.25(+1.65%)
May 06, 2014	14.78	15.01	14.75	14.95	14,115,850	+0.25(+1.73%)
May 05, 2014	14.60	14.75	14.57	14.69	9,446,617	+0.03(+0.20%)
May 02, 2014	14.76	14.80	14.66	14.66	14,818,670	-0.11(-0.76%)
May 01, 2014	15.01	15.03	14.76	14.78	13,719,171	-0.25(-1.64%)
Apr 30, 2014	14.92	15.02	14.80	15.02	17,348,190	+0.00(+0.00%)
Apr 29, 2014	15.16	15.25	15.01	15.02	18,425,964	-0.15(-0.99%)
Apr 28, 2014	15.04	15.18	14.99	15.17	19,180,262	+0.29(+1.96%)
Apr 25, 2014	15.00	15.06	14.84	14.88	20,705,518	-0.49(-3.16%)
Apr 24, 2014	15.28	15.40	15.14	15.37	16,327,499	+0.11(+0.73%)
Apr 23, 2014	15.22	15.29	15.17	15.25	12,071,000	-0.11(-0.73%)
Apr 22, 2014	15.23	15.38	15.21	15.37	14,953,215	+0.00(+0.00%)
Apr 21, 2014	15.25	15.39	15.14	15.37	15,421,615	-0.12(-0.77%)
Apr 17, 2014	15.39	15.49	15.49	15.49	27,419,570	+0.43(+2.83%)
Apr 16, 2014	15.25	15.26	14.98	15.06	20,202,990	-0.27(-1.75%)
Apr 15, 2014	15.19	15.37	14.99	15.33	30,031,506	+0.19(+1.23%)
Apr 14, 2014	14.99	15.19	14.93	15.14	13,091,508	+0.28(+1.86%)
Apr 11, 2014	14.81	14.92	14.75	14.87	11,258,504	+0.05(+0.35%)
Apr 10, 2014	15.10	15.17	14.79	14.81	12,982,735	-0.25(-1.64%)
Apr 09, 2014	14.92	15.10	14.92	15.06	13,034,389	+0.13(+0.85%)
Apr 08, 2014	14.87	14.93	14.79	14.93	12,242,280	+0.18(+1.22%)
Apr 07, 2014	14.69	14.81	14.66	14.75	12,937,297	-0.02(-0.15%)
Apr 04, 2014	14.97	15.09	14.75	14.78	19,515,118	-0.13(-0.85%)
Apr 03, 2014	14.92	15.01	14.80	14.90	19,875,272	-0.07(-0.50%)
Apr 02, 2014	15.17	15.21	14.94	14.98	19,903,166	-0.21(-1.38%)

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.