Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	15.22	15.54	15.02	15.51	289,212	+0.21(+1.37%)
Jun 27, 2014	14.50	15.33	14.50	15.30	1,661,678	-1.31(-7.89%)
Jun 26, 2014	16.65	16.90	16.42	16.61	64,107	-0.09(-0.54%)
Jun 25, 2014	16.33	16.72	16.33	16.70	49,254	+0.21(+1.27%)
Jun 24, 2014	16.39	16.92	16.39	16.49	53,492	+0.00(+0.00%)
Jun 23, 2014	16.48	16.64	16.39	16.49	52,880	+0.00(+0.00%)
Jun 20, 2014	16.22	16.51	15.88	16.49	143,391	+0.32(+1.98%)
Jun 19, 2014	16.32	16.37	16.11	16.17	45,139	-0.11(-0.68%)
Jun 18, 2014	16.08	16.28	15.91	16.28	42,070	+0.16(+0.99%)
Jun 17, 2014	15.66	16.14	15.65	16.12	62,057	+0.48(+3.07%)
Jun 16, 2014	15.75	15.82	15.42	15.64	34,170	-0.14(-0.89%)
Jun 13, 2014	15.88	15.98	15.63	15.78	38,410	-0.01(-0.06%)
Jun 12, 2014	16.09	16.09	15.67	15.79	24,575	-0.40(-2.47%)
Jun 11, 2014	16.26	16.26	15.94	16.19	46,129	-0.23(-1.40%)
Jun 10, 2014	16.69	16.74	16.28	16.42	42,219	-0.11(-0.67%)
Jun 06, 2014	16.04	16.54	15.76	16.53	52,581	+0.63(+3.96%)
Jun 05, 2014	15.46	16.16	15.46	15.90	81,558	+0.55(+3.58%)
Jun 04, 2014	15.30	15.45	15.06	15.35	48,430	-0.01(-0.07%)
Jun 03, 2014	15.56	15.63	15.15	15.36	79,513	-0.23(-1.48%)
Jun 02, 2014	15.88	16.03	15.47	15.59	54,578	-0.27(-1.70%)
May 30, 2014	15.93	15.98	15.61	15.86	57,569	-0.01(-0.06%)
May 29, 2014	16.06	16.13	15.73	15.87	35,336	-0.17(-1.06%)
May 28, 2014	16.43	16.45	15.87	16.04	73,726	-0.36(-2.20%)
May 27, 2014	16.13	16.51	16.13	16.40	53,972	+0.33(+2.05%)
May 23, 2014	15.63	16.07	16.07	16.07	51,300	+0.47(+3.01%)
May 22, 2014	15.63	15.68	15.52	15.60	13,141	-0.01(-0.06%)
May 21, 2014	15.47	15.79	15.11	15.61	91,597	+0.27(+1.76%)
May 20, 2014	15.67	15.67	15.10	15.34	130,461	-0.43(-2.70%)
May 19, 2014	15.75	16.05	15.70	15.77	36,361	-0.07(-0.47%)
May 16, 2014	15.41	15.84	15.23	15.84	87,690	+0.39(+2.52%)
May 15, 2014	15.69	15.69	15.17	15.45	79,535	-0.39(-2.46%)
May 14, 2014	16.73	16.73	15.78	15.84	65,171	-0.89(-5.32%)
May 13, 2014	16.78	17.02	16.66	16.73	53,980	-0.05(-0.30%)
May 12, 2014	16.13	16.85	16.09	16.78	83,225	+0.67(+4.16%)
May 09, 2014	15.34	16.14	15.22	16.11	80,987	+0.68(+4.41%)
May 08, 2014	15.29	15.63	15.23	15.43	422,997	+0.18(+1.18%)
May 07, 2014	15.76	15.76	14.95	15.25	162,780	-0.50(-3.17%)
May 06, 2014	16.18	16.74	15.56	15.75	189,820	-0.56(-3.43%)
May 05, 2014	16.83	17.24	16.20	16.31	142,150	-0.45(-2.68%)
May 02, 2014	16.98	17.43	16.11	16.76	166,767	-0.26(-1.53%)
May 01, 2014	16.97	17.16	16.55	17.02	128,140	-0.06(-0.35%)
Apr 30, 2014	17.10	17.25	16.97	17.08	92,516	-0.02(-0.12%)
Apr 29, 2014	17.17	17.34	17.01	17.10	148,851	+0.07(+0.41%)
Apr 28, 2014	17.22	17.32	16.89	17.03	60,593	-0.09(-0.53%)
Apr 25, 2014	17.03	17.57	16.82	17.12	77,959	-0.03(-0.17%)
Apr 24, 2014	17.58	17.58	17.10	17.15	87,173	-0.35(-2.00%)
Apr 23, 2014	17.79	17.79	17.41	17.50	37,870	-0.27(-1.52%)
Apr 22, 2014	17.78	18.00	17.59	17.77	67,116	+0.04(+0.23%)
Apr 21, 2014	17.80	17.80	17.43	17.73	28,452	+0.10(+0.57%)
Apr 17, 2014	17.38	17.63	17.63	17.63	37,200	+0.23(+1.32%)
Apr 16, 2014	17.33	17.48	17.25	17.40	37,427	+0.25(+1.46%)
Apr 15, 2014	17.17	17.25	16.84	17.15	100,525	+0.10(+0.59%)
Apr 14, 2014	17.21	17.23	16.81	17.05	83,681	+0.05(+0.29%)
Apr 11, 2014	17.09	17.36	16.88	17.00	71,964	-0.28(-1.62%)
Apr 10, 2014	17.87	18.03	16.97	17.28	104,000	-0.64(-3.57%)
Apr 09, 2014	17.96	17.96	17.50	17.92	153,853	-0.04(-0.22%)
Apr 08, 2014	18.21	18.61	17.75	17.96	110,716	-0.17(-0.94%)
Apr 07, 2014	18.25	18.50	17.89	18.13	90,028	-0.13(-0.71%)
Apr 04, 2014	19.00	19.00	18.14	18.26	107,562	-0.58(-3.08%)
Apr 03, 2014	18.84	18.98	18.70	18.84	63,785	-0.06(-0.32%)
Apr 02, 2014	19.01	19.01	18.83	18.90	66,055	-0.06(-0.32%)

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.