Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	14.91	15.19	14.81	15.17	1,642,875	+0.28(+1.88%)
Jun 27, 2014	14.88	14.98	14.83	14.89	1,495,033	-0.02(-0.14%)
Jun 26, 2014	14.87	14.98	14.81	14.91	1,223,741	-0.10(-0.67%)
Jun 25, 2014	15.07	15.11	14.92	15.01	1,613,931	-0.16(-1.04%)
Jun 24, 2014	15.20	15.23	15.08	15.17	1,744,155	-0.06(-0.38%)
Jun 23, 2014	15.17	15.38	15.16	15.22	1,636,927	+0.04(+0.24%)
Jun 20, 2014	15.15	15.26	15.10	15.19	1,823,731	+0.11(+0.72%)
Jun 19, 2014	15.07	15.12	14.94	15.08	1,496,108	+0.04(+0.29%)
Jun 18, 2014	14.80	15.07	14.76	15.04	1,395,764	+0.18(+1.21%)
Jun 17, 2014	14.77	15.11	14.71	14.86	2,977,568	+0.09(+0.58%)
Jun 16, 2014	14.46	14.81	14.43	14.77	1,779,571	+0.32(+2.24%)
Jun 13, 2014	14.27	14.48	14.24	14.45	1,134,649	+0.18(+1.26%)
Jun 12, 2014	14.33	14.35	14.18	14.27	1,192,380	-0.10(-0.70%)
Jun 11, 2014	14.47	14.49	14.32	14.37	546,524	-0.13(-0.89%)
Jun 10, 2014	14.59	14.62	14.39	14.50	1,079,520	-0.24(-1.66%)
Jun 06, 2014	14.84	14.90	14.69	14.74	1,259,380	-0.12(-0.77%)
Jun 05, 2014	14.79	14.89	14.74	14.86	1,059,641	+0.05(+0.34%)
Jun 04, 2014	14.74	14.89	14.70	14.81	1,574,969	+0.04(+0.24%)
Jun 03, 2014	14.87	14.95	14.71	14.77	2,015,529	-0.10(-0.68%)
Jun 02, 2014	14.73	15.05	14.73	14.87	1,385,239	-0.04(-0.29%)
May 30, 2014	15.14	15.25	14.89	14.92	1,144,767	-0.27(-1.79%)
May 29, 2014	15.10	15.23	15.02	15.19	669,900	+0.08(+0.52%)
May 28, 2014	15.12	15.27	15.04	15.11	1,032,761	+0.01(+0.05%)
May 27, 2014	15.08	15.22	14.98	15.10	1,073,809	+0.12(+0.81%)
May 23, 2014	14.73	14.98	14.98	14.98	1,524,547	+0.29(+2.00%)
May 22, 2014	14.74	14.82	14.61	14.69	1,109,384	-0.03(-0.20%)
May 21, 2014	14.97	14.97	14.64	14.71	1,330,401	-0.22(-1.48%)
May 20, 2014	15.10	15.12	14.71	14.94	1,958,608	-0.19(-1.23%)
May 19, 2014	15.24	15.31	15.09	15.12	1,314,408	-0.19(-1.26%)
May 16, 2014	14.84	15.32	14.83	15.32	2,078,303	+0.49(+3.28%)
May 15, 2014	14.36	15.02	14.23	14.83	3,422,786	-0.04(-0.24%)
May 14, 2014	15.12	15.14	14.83	14.87	1,111,661	-0.27(-1.80%)
May 13, 2014	15.03	15.24	14.96	15.14	1,526,546	+0.09(+0.62%)
May 12, 2014	15.06	15.21	15.02	15.04	1,378,587	+0.06(+0.38%)
May 09, 2014	14.83	14.99	14.81	14.99	621,965	+0.11(+0.77%)
May 08, 2014	14.94	15.11	14.80	14.87	743,954	-0.10(-0.67%)
May 07, 2014	14.92	14.99	14.80	14.97	602,840	+0.12(+0.82%)
May 06, 2014	15.07	15.07	14.84	14.85	1,036,562	-0.30(-1.98%)
May 05, 2014	14.79	15.17	14.64	15.15	1,771,550	+0.27(+1.83%)
May 02, 2014	14.84	14.96	14.79	14.88	690,916	+0.01(+0.05%)
May 01, 2014	14.92	15.00	14.73	14.87	1,057,098	+0.19(+1.32%)
Apr 30, 2014	14.41	14.69	14.33	14.68	928,854	+0.26(+1.84%)
Apr 29, 2014	14.51	14.69	14.39	14.41	589,179	-0.06(-0.44%)
Apr 28, 2014	14.65	14.99	14.44	14.48	2,333,288	-0.14(-0.93%)
Apr 25, 2014	14.61	14.68	14.54	14.61	484,075	+0.00(+0.00%)
Apr 24, 2014	14.70	14.71	14.56	14.61	615,476	-0.08(-0.54%)
Apr 23, 2014	14.56	14.73	14.54	14.69	546,660	+0.16(+1.08%)
Apr 22, 2014	14.61	14.73	14.47	14.54	791,017	-0.04(-0.29%)
Apr 21, 2014	14.52	14.75	14.51	14.58	545,540	+0.11(+0.74%)
Apr 17, 2014	14.60	14.47	14.47	14.47	730,960	-0.15(-1.03%)
Apr 16, 2014	14.46	14.66	14.40	14.62	522,556	+0.26(+1.84%)
Apr 15, 2014	14.61	14.61	14.22	14.36	853,127	-0.22(-1.52%)
Apr 14, 2014	14.52	14.80	14.44	14.58	868,191	+0.19(+1.34%)
Apr 11, 2014	14.48	14.63	14.28	14.39	1,321,270	-0.14(-0.98%)
Apr 10, 2014	14.85	14.85	14.47	14.53	874,127	-0.32(-2.17%)
Apr 09, 2014	14.82	14.88	14.71	14.85	1,035,297	+0.08(+0.53%)
Apr 08, 2014	14.64	14.77	14.54	14.77	1,561,510	+0.16(+1.08%)
Apr 07, 2014	14.38	14.81	14.38	14.61	1,416,053	+0.20(+1.39%)
Apr 04, 2014	14.92	14.98	14.40	14.41	1,767,917	-0.46(-3.13%)
Apr 03, 2014	15.11	15.14	14.83	14.88	1,858,761	-0.24(-1.61%)
Apr 02, 2014	15.14	15.29	15.05	15.12	789,741	-0.05(-0.33%)

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.