Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.00	15.06	14.20	14.42	761,894	-1.30(-8.29%)
Jul 30, 2014	15.14	15.87	14.88	15.73	603,398	+1.34(+9.35%)
Jul 29, 2014	14.16	14.53	13.76	14.38	688,648	+0.07(+0.51%)
Jul 28, 2014	14.27	14.50	14.25	14.31	191,532	-0.09(-0.64%)
Jul 25, 2014	14.82	14.82	14.24	14.40	388,692	-0.39(-2.63%)
Jul 24, 2014	14.75	15.34	14.70	14.79	301,191	+0.13(+0.85%)
Jul 23, 2014	15.18	15.18	14.48	14.67	360,215	-0.49(-3.22%)
Jul 22, 2014	15.84	15.85	15.04	15.16	452,617	-0.66(-4.17%)
Jul 21, 2014	16.34	16.52	15.57	15.81	495,753	-0.65(-3.96%)
Jul 18, 2014	15.81	16.57	15.57	16.47	216,177	+0.64(+4.04%)
Jul 17, 2014	15.98	16.13	15.70	15.83	163,579	-0.36(-2.20%)
Jul 16, 2014	16.46	16.54	16.03	16.18	239,100	-0.18(-1.13%)
Jul 15, 2014	16.47	16.53	16.22	16.37	182,428	-0.16(-1.00%)
Jul 14, 2014	16.45	16.84	16.24	16.53	348,274	+0.01(+0.04%)
Jul 11, 2014	16.46	16.66	16.31	16.53	280,715	+0.14(+0.88%)
Jul 10, 2014	16.10	16.38	16.02	16.38	271,609	+0.19(+1.18%)
Jul 09, 2014	15.44	16.41	15.38	16.19	506,190	+0.67(+4.33%)
Jul 08, 2014	15.51	15.70	15.31	15.52	335,981	-0.09(-0.59%)
Jul 07, 2014	15.69	15.85	15.31	15.61	355,787	-0.11(-0.67%)
Jul 03, 2014	15.73	15.72	15.72	15.72	136,891	-0.04(-0.25%)
Jul 02, 2014	15.68	15.94	15.46	15.75	334,057	+0.14(+0.89%)
Jul 01, 2014	15.67	15.85	15.52	15.62	272,073	+0.10(+0.64%)
Jun 30, 2014	15.23	15.60	14.91	15.52	451,037	+0.34(+2.26%)
Jun 27, 2014	15.39	15.59	14.94	15.17	305,481	-0.47(-2.99%)
Jun 26, 2014	15.66	15.91	15.40	15.64	359,702	-0.08(-0.50%)
Jun 25, 2014	15.48	15.74	15.34	15.72	340,613	+0.24(+1.53%)
Jun 24, 2014	15.21	15.74	14.91	15.48	507,149	+0.23(+1.51%)
Jun 23, 2014	14.48	15.52	14.41	15.25	489,313	+0.75(+5.18%)
Jun 20, 2014	13.56	14.71	13.34	14.50	398,885	+0.93(+6.84%)
Jun 19, 2014	13.67	13.67	13.41	13.57	300,217	-0.22(-1.58%)
Jun 18, 2014	13.43	13.93	12.97	13.79	519,797	+0.36(+2.70%)
Jun 17, 2014	13.28	13.45	12.76	13.43	333,696	+0.11(+0.79%)
Jun 16, 2014	14.25	14.25	13.15	13.32	648,340	-0.92(-6.48%)
Jun 13, 2014	14.44	14.46	14.21	14.25	98,753	-0.14(-0.96%)
Jun 12, 2014	14.37	14.38	14.11	14.38	96,887	+0.01(+0.05%)
Jun 11, 2014	14.71	14.78	14.27	14.38	236,847	-0.43(-2.89%)
Jun 10, 2014	14.98	14.98	14.77	14.81	220,678	-0.20(-1.32%)
Jun 06, 2014	14.83	15.29	14.81	15.00	367,922	+0.23(+1.56%)
Jun 05, 2014	14.61	14.80	14.44	14.77	316,806	+0.41(+2.87%)
Jun 04, 2014	14.25	14.41	13.99	14.36	231,141	+0.14(+0.96%)
Jun 03, 2014	14.11	14.25	14.03	14.23	295,856	+0.12(+0.83%)
Jun 02, 2014	13.88	14.11	13.78	14.11	236,969	+0.10(+0.74%)
May 30, 2014	13.89	14.10	13.73	14.01	364,096	+0.01(+0.05%)
May 29, 2014	13.40	14.00	13.21	14.00	442,607	+0.69(+5.16%)
May 28, 2014	13.46	13.47	13.21	13.31	187,935	-0.03(-0.24%)
May 27, 2014	13.60	13.60	13.27	13.34	171,585	-0.25(-1.86%)
May 23, 2014	13.21	13.60	13.60	13.60	421,789	+0.36(+2.74%)
May 22, 2014	13.13	13.29	12.94	13.23	229,774	+0.10(+0.79%)
May 21, 2014	12.87	13.13	12.66	13.13	337,774	+0.43(+3.36%)
May 20, 2014	12.66	12.78	12.35	12.70	225,554	+0.00(+0.00%)
May 19, 2014	12.44	12.74	12.18	12.70	170,266	+0.19(+1.55%)
May 16, 2014	12.50	12.51	12.21	12.51	230,938	+0.10(+0.78%)
May 15, 2014	12.70	12.74	12.37	12.41	193,201	-0.28(-2.19%)
May 14, 2014	12.95	13.09	12.57	12.69	260,595	-0.24(-1.85%)
May 13, 2014	13.30	13.47	12.82	12.93	379,752	-0.38(-2.82%)
May 12, 2014	13.40	13.60	13.27	13.31	298,304	-0.06(-0.48%)
May 09, 2014	13.42	13.67	13.26	13.37	187,090	+0.03(+0.24%)
May 08, 2014	14.11	14.11	13.14	13.34	307,284	-0.77(-5.46%)
May 07, 2014	13.71	14.12	13.66	14.11	230,063	+0.48(+3.52%)
May 06, 2014	13.67	13.71	13.45	13.63	100,613	-0.04(-0.28%)
May 05, 2014	13.44	13.76	13.37	13.67	247,305	+0.44(+3.31%)
May 02, 2014	13.14	13.33	13.05	13.23	137,272	+0.15(+1.12%)

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.