Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014		17.23	17.23	17.23	0	+0.13(+0.76%)
Jun 27, 2014	17.30	17.37	17.09	17.10	417,718	-0.19(-1.10%)
Jun 26, 2014	17.30	17.46	17.11	17.29	292,485	-0.11(-0.63%)
Jun 25, 2014	17.45	17.58	17.21	17.40	316,536	-0.10(-0.57%)
Jun 24, 2014	17.92	18.17	17.46	17.50	599,108	-0.48(-2.67%)
Jun 23, 2014	18.10	18.15	17.86	17.98	449,340	-0.13(-0.72%)
Jun 20, 2014	17.69	18.19	17.61	18.11	830,223	+0.49(+2.78%)
Jun 19, 2014	17.56	17.80	17.54	17.62	644,059	+0.04(+0.23%)
Jun 18, 2014	17.55	17.73	17.40	17.58	292,175	+0.08(+0.46%)
Jun 17, 2014	17.57	17.61	17.41	17.50	179,566	-0.06(-0.34%)
Jun 16, 2014	17.50	17.73	17.35	17.56	296,352	+0.04(+0.23%)
Jun 13, 2014	17.20	17.67	17.19	17.52	370,841	+0.33(+1.92%)
Jun 12, 2014	17.00	17.24	16.97	17.19	479,537	+0.19(+1.12%)
Jun 11, 2014	16.85	17.04	16.60	17.00	354,508	+0.04(+0.24%)
Jun 10, 2014	17.15	17.15	16.83	16.96	397,347	+0.40(+2.42%)
Jun 06, 2014	17.03	17.04	16.56	16.56	871,475	-0.32(-1.90%)
Jun 05, 2014	16.94	17.04	16.67	16.88	634,669	-0.11(-0.65%)
Jun 04, 2014	16.62	17.07	16.55	16.99	640,501	+0.19(+1.13%)
Jun 03, 2014	16.70	16.86	16.60	16.80	560,715	+0.05(+0.30%)
Jun 02, 2014	16.66	16.79	16.52	16.75	671,323	+0.13(+0.78%)
May 30, 2014	16.48	16.70	16.28	16.62	1,266,846	+0.17(+1.03%)
May 29, 2014	15.99	16.56	15.61	16.45	1,067,461	+0.55(+3.46%)
May 28, 2014	15.91	16.09	15.57	15.90	339,333	+0.04(+0.25%)
May 27, 2014	16.00	16.15	15.81	15.86	293,627	-0.18(-1.12%)
May 26, 2014	16.00	16.22	15.99	16.04	108,840	-0.04(-0.25%)
May 23, 2014	15.82	16.14	15.78	16.08	3,373,609	+0.21(+1.32%)
May 22, 2014	15.89	16.01	15.77	15.87	237,127	+0.03(+0.19%)
May 21, 2014	15.58	15.93	15.54	15.84	343,448	+0.24(+1.54%)
May 20, 2014	15.25	15.67	15.24	15.60	354,888	+0.22(+1.43%)
May 16, 2014	15.38	15.38	15.38	15.38	0	-0.18(-1.16%)
May 15, 2014	15.83	16.06	15.41	15.56	598,359	-0.31(-1.95%)
May 14, 2014	15.91	16.05	15.85	15.87	256,227	-0.10(-0.63%)
May 13, 2014	15.99	16.21	15.87	15.97	1,228,976	+0.02(+0.13%)
May 12, 2014	15.94	16.34	15.82	15.95	434,965	+0.00(+0.00%)
May 09, 2014	15.73	16.06	15.36	15.95	823,487	+0.36(+2.31%)
May 08, 2014	15.95	16.61	15.51	15.59	1,702,488	+0.02(+0.13%)
May 07, 2014	15.64	15.78	15.45	15.57	886,525	+0.08(+0.52%)
May 06, 2014	15.60	15.79	15.46	15.49	386,626	-0.06(-0.39%)
May 05, 2014	15.30	15.68	15.12	15.55	497,911	+0.17(+1.11%)
May 02, 2014	15.37	15.68	15.37	15.38	418,510	-0.08(-0.52%)
May 01, 2014	15.75	15.75	15.43	15.46	270,116	-0.24(-1.53%)
Apr 30, 2014	15.70	15.89	15.45	15.70	362,786	-0.04(-0.25%)
Apr 29, 2014	15.17	15.78	15.17	15.74	697,705	+0.57(+3.76%)
Apr 28, 2014	15.31	15.55	15.15	15.17	330,861	-0.16(-1.04%)
Apr 25, 2014	15.34	15.50	15.13	15.33	383,081	-0.14(-0.90%)
Apr 24, 2014	15.57	15.71	15.40	15.47	555,286	-0.22(-1.40%)
Apr 23, 2014	15.60	15.77	15.35	15.69	476,182	+0.19(+1.23%)
Apr 22, 2014	15.30	15.98	15.24	15.50	1,997,045	+0.18(+1.17%)
Apr 21, 2014	14.77	15.33	14.77	15.32	788,484	+0.47(+3.16%)
Apr 17, 2014		14.85	14.85	14.85	0	+0.10(+0.68%)
Apr 16, 2014	14.48	14.81	14.42	14.75	1,523,218	+0.48(+3.36%)
Apr 15, 2014	14.15	14.46	14.11	14.27	619,074	+0.20(+1.42%)
Apr 14, 2014	14.01	14.20	14.01	14.07	256,109	+0.03(+0.21%)
Apr 11, 2014	14.00	14.19	13.92	14.04	546,797	+0.02(+0.14%)
Apr 10, 2014	14.39	14.44	14.01	14.02	323,712	-0.33(-2.30%)
Apr 09, 2014	14.03	14.38	13.99	14.35	350,195	+0.28(+1.99%)
Apr 08, 2014	13.99	14.24	13.91	14.07	439,990	+0.11(+0.79%)
Apr 07, 2014	14.23	14.28	13.90	13.96	1,064,153	-0.27(-1.90%)
Apr 04, 2014	13.85	14.26	13.85	14.23	636,556	+0.38(+2.74%)
Apr 03, 2014	14.00	14.14	13.76	13.85	676,361	-0.21(-1.49%)
Apr 02, 2014	13.91	14.06	13.76	14.06	613,774	+0.04(+0.29%)

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.