Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	14.98	15.34	14.93	15.27	605,702	+0.33(+2.21%)
Jun 27, 2014	15.32	15.40	14.83	14.94	802,428	-0.46(-2.99%)
Jun 26, 2014	15.40	15.61	15.03	15.40	321,359	+0.00(+0.00%)
Jun 25, 2014	15.02	15.84	15.02	15.40	603,518	-0.25(-1.60%)
Jun 24, 2014	15.50	16.13	15.37	15.65	846,856	+0.23(+1.49%)
Jun 23, 2014	15.82	16.00	15.15	15.42	800,365	-0.40(-2.53%)
Jun 20, 2014	16.19	16.19	15.80	15.82	1,501,542	-0.27(-1.71%)
Jun 19, 2014	16.43	16.50	15.60	16.09	556,437	-0.23(-1.44%)
Jun 18, 2014	16.70	16.88	15.89	16.33	735,179	-0.40(-2.39%)
Jun 17, 2014	16.66	16.96	16.35	16.73	964,294	-0.01(-0.06%)
Jun 16, 2014	15.96	16.80	15.96	16.74	1,266,085	+0.97(+6.15%)
Jun 13, 2014	16.03	16.07	15.42	15.77	516,619	-0.24(-1.50%)
Jun 12, 2014	16.12	16.81	15.64	16.01	1,025,669	-0.19(-1.17%)
Jun 11, 2014	16.08	16.65	15.79	16.20	1,155,361	-0.07(-0.43%)
Jun 10, 2014	15.53	16.28	15.51	16.27	1,214,224	+1.82(+12.60%)
Jun 06, 2014	14.20	14.46	13.85	14.45	957,442	+0.27(+1.90%)
Jun 05, 2014	13.14	14.24	12.99	14.18	2,298,158	+1.04(+7.91%)
Jun 04, 2014	12.89	13.32	12.68	13.14	634,948	+0.14(+1.08%)
Jun 03, 2014	12.23	13.00	12.07	13.00	945,540	+0.70(+5.69%)
Jun 02, 2014	13.14	13.34	11.82	12.30	1,103,700	-0.84(-6.39%)
May 30, 2014	13.58	13.72	12.95	13.14	851,268	-0.38(-2.81%)
May 29, 2014	13.45	13.67	13.41	13.52	1,016,796	+0.19(+1.43%)
May 28, 2014	13.47	13.62	13.31	13.33	733,145	-0.21(-1.55%)
May 27, 2014	13.51	13.69	13.38	13.54	1,031,767	+0.33(+2.50%)
May 23, 2014	13.26	13.21	13.21	13.21	441,900	-0.01(-0.08%)
May 22, 2014	12.73	13.65	12.73	13.22	462,926	+0.57(+4.51%)
May 21, 2014	12.94	13.32	12.62	12.65	601,676	-0.27(-2.09%)
May 20, 2014	13.14	13.32	12.76	12.92	697,530	-0.22(-1.71%)
May 19, 2014	12.99	13.54	12.90	13.14	513,442	+0.14(+1.12%)
May 16, 2014	13.16	13.35	12.55	13.00	929,653	-0.18(-1.37%)
May 15, 2014	13.22	13.51	12.72	13.18	1,053,965	-0.12(-0.90%)
May 14, 2014	12.73	13.73	12.15	13.30	1,309,500	+0.57(+4.48%)
May 13, 2014	13.01	13.28	12.57	12.73	1,054,708	-0.25(-1.93%)
May 12, 2014	12.55	13.21	12.46	12.98	1,088,740	+0.67(+5.44%)
May 09, 2014	11.64	12.50	11.47	12.31	1,303,444	+0.60(+5.12%)
May 08, 2014	11.80	12.72	11.64	11.71	1,235,135	-0.05(-0.43%)
May 07, 2014	13.00	13.18	11.56	11.76	1,693,124	-1.16(-8.98%)
May 06, 2014	13.18	13.44	12.80	12.92	796,218	-0.35(-2.64%)
May 05, 2014	13.13	13.40	12.86	13.27	760,493	+0.05(+0.38%)
May 02, 2014	13.76	13.79	13.15	13.22	673,475	-0.45(-3.29%)
May 01, 2014	13.77	14.37	13.37	13.67	917,221	-0.17(-1.23%)
Apr 30, 2014	13.71	14.00	13.11	13.84	972,369	+0.10(+0.73%)
Apr 29, 2014	13.49	14.17	13.25	13.74	551,728	+0.31(+2.31%)
Apr 28, 2014	13.63	13.92	12.72	13.43	909,939	-0.19(-1.40%)
Apr 25, 2014	14.01	14.01	13.43	13.62	1,116,306	-0.57(-4.02%)
Apr 24, 2014	14.18	14.39	13.38	14.19	1,060,236	+0.17(+1.21%)
Apr 23, 2014	14.62	14.84	13.80	14.02	1,178,859	-0.64(-4.37%)
Apr 22, 2014	14.40	15.37	14.39	14.66	1,849,453	+0.46(+3.24%)
Apr 21, 2014	14.11	14.35	13.75	14.20	736,215	+0.21(+1.50%)
Apr 17, 2014	14.26	13.99	13.99	13.99	1,244,500	-0.27(-1.89%)
Apr 16, 2014	14.36	14.55	13.77	14.26	1,129,112	+0.04(+0.28%)
Apr 15, 2014	14.14	14.59	13.04	14.22	2,510,101	+0.06(+0.42%)
Apr 14, 2014	14.07	14.92	13.83	14.16	1,365,884	+0.16(+1.14%)
Apr 11, 2014	14.68	15.19	13.98	14.00	1,261,831	-0.95(-6.35%)
Apr 10, 2014	16.23	16.25	14.65	14.95	1,228,044	-1.36(-8.34%)
Apr 09, 2014	15.68	16.41	15.67	16.31	992,036	+0.77(+4.95%)
Apr 08, 2014	15.51	16.33	15.09	15.54	1,589,289	-0.47(-2.94%)
Apr 07, 2014	15.27	16.16	15.10	16.01	1,326,590	+0.55(+3.56%)
Apr 04, 2014	16.91	17.10	15.15	15.46	2,013,129	-1.29(-7.70%)
Apr 03, 2014	17.64	17.64	15.91	16.75	1,710,511	-0.92(-5.21%)
Apr 02, 2014	18.02	18.29	17.27	17.67	708,145	-0.28(-1.56%)

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.