Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	13.31	13.54	12.89	12.94	71,139	-0.43(-3.25%)
Jul 30, 2014	13.92	13.92	13.30	13.37	51,423	-0.49(-3.56%)
Jul 29, 2014	13.65	13.90	13.65	13.87	19,192	+0.20(+1.44%)
Jul 28, 2014	13.70	13.73	13.52	13.67	60,428	+0.01(+0.06%)
Jul 25, 2014	13.74	13.76	13.64	13.66	42,536	-0.15(-1.08%)
Jul 24, 2014	13.76	13.82	13.72	13.81	20,515	-0.01(-0.09%)
Jul 23, 2014	13.79	13.86	13.75	13.82	15,042	+0.04(+0.33%)
Jul 22, 2014	13.84	13.99	13.67	13.78	66,817	+0.04(+0.31%)
Jul 21, 2014	13.43	13.75	13.41	13.74	40,185	+0.22(+1.60%)
Jul 18, 2014	13.42	13.61	13.33	13.52	17,901	+0.10(+0.71%)
Jul 17, 2014	13.47	13.61	13.29	13.42	52,950	-0.05(-0.34%)
Jul 16, 2014	13.63	13.63	13.47	13.47	33,769	-0.09(-0.64%)
Jul 15, 2014	13.71	13.89	13.53	13.56	56,969	-0.21(-1.54%)
Jul 14, 2014	13.87	13.95	13.77	13.77	19,966	-0.03(-0.24%)
Jul 11, 2014	13.77	13.92	13.77	13.80	16,080	+0.05(+0.33%)
Jul 10, 2014	13.79	13.90	13.66	13.76	44,844	-0.10(-0.72%)
Jul 09, 2014	13.96	14.11	13.86	13.86	32,382	-0.11(-0.80%)
Jul 08, 2014	14.03	14.03	13.86	13.97	27,973	-0.04(-0.27%)
Jul 07, 2014	14.01	14.11	14.01	14.01	26,754	-0.07(-0.50%)
Jul 03, 2014	13.95	14.08	14.08	14.08	30,835	+0.27(+1.98%)
Jul 02, 2014	13.77	14.09	13.77	13.80	48,580	+0.03(+0.24%)
Jul 01, 2014	13.72	13.81	13.66	13.77	65,831	+0.03(+0.21%)
Jun 30, 2014	13.74	13.92	13.66	13.74	51,201	-0.11(-0.82%)
Jun 27, 2014	13.93	13.94	13.74	13.85	32,669	-0.04(-0.29%)
Jun 26, 2014	13.91	14.05	13.76	13.89	23,334	-0.04(-0.30%)
Jun 25, 2014	13.90	14.01	13.70	13.94	53,249	-0.07(-0.47%)
Jun 24, 2014	14.34	14.34	13.84	14.00	143,435	-0.30(-2.11%)
Jun 23, 2014	14.82	14.82	14.26	14.30	108,833	-0.24(-1.65%)
Jun 20, 2014	15.58	15.60	14.26	14.54	237,132	-1.08(-6.90%)
Jun 19, 2014	15.40	15.63	15.40	15.62	31,941	+0.19(+1.25%)
Jun 18, 2014	15.48	15.72	15.32	15.43	74,085	-0.21(-1.36%)
Jun 17, 2014	15.30	15.68	15.17	15.64	35,074	+0.39(+2.54%)
Jun 16, 2014	15.19	15.28	15.15	15.25	25,433	+0.07(+0.49%)
Jun 13, 2014	15.08	15.22	14.96	15.18	26,707	+0.14(+0.96%)
Jun 12, 2014	14.98	15.05	14.90	15.03	32,641	+0.08(+0.53%)
Jun 11, 2014	14.83	14.96	14.83	14.96	22,397	-0.00(-0.03%)
Jun 10, 2014	15.05	15.08	14.83	14.96	36,311	+0.02(+0.14%)
Jun 06, 2014	14.86	15.02	14.73	14.94	22,697	+0.14(+0.95%)
Jun 05, 2014	14.85	14.86	14.74	14.80	16,373	+0.01(+0.06%)
Jun 04, 2014	14.63	14.86	14.62	14.79	23,799	+0.11(+0.76%)
Jun 03, 2014	14.58	14.81	14.36	14.68	12,255	-0.00(-0.03%)
Jun 02, 2014	14.55	14.70	14.55	14.68	26,174	+0.13(+0.91%)
May 30, 2014	14.54	14.78	14.36	14.55	24,453	+0.01(+0.08%)
May 29, 2014	14.81	14.85	14.30	14.54	83,990	-0.21(-1.46%)
May 28, 2014	14.77	15.08	14.61	14.75	45,993	-0.01(-0.06%)
May 27, 2014	14.54	14.93	14.36	14.76	137,863	+0.41(+2.83%)
May 23, 2014	14.52	14.36	14.36	14.36	42,178	-0.15(-1.05%)
May 22, 2014	14.54	14.56	14.30	14.51	35,709	-0.01(-0.08%)
May 21, 2014	14.36	14.56	14.14	14.52	70,466	+0.25(+1.72%)
May 20, 2014	13.73	14.43	13.72	14.27	128,713	+0.60(+4.38%)
May 19, 2014	13.49	13.77	13.49	13.68	77,727	+0.19(+1.40%)
May 16, 2014	13.47	13.70	13.33	13.49	99,579	+0.11(+0.80%)
May 15, 2014	13.27	13.42	13.13	13.38	51,242	+0.18(+1.37%)
May 14, 2014	13.53	13.59	13.20	13.20	25,180	-0.32(-2.34%)
May 13, 2014	13.44	13.71	13.29	13.52	22,200	+0.10(+0.73%)
May 12, 2014	13.24	13.43	13.22	13.42	35,834	+0.17(+1.28%)
May 09, 2014	13.36	13.52	13.14	13.25	69,852	-0.04(-0.31%)
May 08, 2014	13.46	13.64	13.19	13.29	49,650	-0.09(-0.67%)
May 07, 2014	13.20	13.45	13.20	13.38	79,126	+0.14(+1.02%)
May 06, 2014	13.20	13.28	13.15	13.24	34,712	+0.07(+0.53%)
May 05, 2014	13.29	13.29	13.13	13.17	31,567	-0.11(-0.83%)
May 02, 2014	13.16	13.29	13.03	13.29	38,584	+0.24(+1.82%)

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.