Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	13.31	13.55	12.90	12.94	71,103	-0.43(-3.25%)
Jul 30, 2014	13.92	13.92	13.30	13.38	51,397	-0.49(-3.56%)
Jul 29, 2014	13.66	13.91	13.66	13.87	19,182	+0.20(+1.44%)
Jul 28, 2014	13.71	13.74	13.53	13.68	60,397	+0.01(+0.06%)
Jul 25, 2014	13.74	13.76	13.65	13.67	42,514	-0.15(-1.08%)
Jul 24, 2014	13.77	13.83	13.73	13.82	20,504	-0.01(-0.09%)
Jul 23, 2014	13.80	13.87	13.76	13.83	15,034	+0.04(+0.33%)
Jul 22, 2014	13.85	14.00	13.68	13.79	66,782	+0.04(+0.31%)
Jul 21, 2014	13.44	13.76	13.41	13.74	40,164	+0.22(+1.60%)
Jul 18, 2014	13.43	13.61	13.34	13.53	17,892	+0.10(+0.71%)
Jul 17, 2014	13.48	13.61	13.30	13.43	52,923	-0.05(-0.34%)
Jul 16, 2014	13.64	13.64	13.48	13.48	33,752	-0.09(-0.64%)
Jul 15, 2014	13.71	13.89	13.54	13.56	56,939	-0.21(-1.54%)
Jul 14, 2014	13.88	13.95	13.78	13.78	19,955	-0.03(-0.24%)
Jul 11, 2014	13.78	13.93	13.78	13.81	16,072	+0.05(+0.33%)
Jul 10, 2014	13.80	13.90	13.66	13.76	44,821	-0.10(-0.72%)
Jul 09, 2014	13.96	14.12	13.86	13.86	32,365	-0.11(-0.80%)
Jul 08, 2014	14.04	14.04	13.87	13.98	27,959	-0.04(-0.27%)
Jul 07, 2014	14.02	14.12	14.01	14.01	26,741	-0.07(-0.50%)
Jul 03, 2014	13.96	14.08	14.08	14.08	30,819	+0.27(+1.98%)
Jul 02, 2014	13.78	14.10	13.78	13.81	48,555	+0.03(+0.24%)
Jul 01, 2014	13.73	13.82	13.66	13.78	65,798	+0.03(+0.21%)
Jun 30, 2014	13.74	13.93	13.67	13.75	51,175	-0.11(-0.82%)
Jun 27, 2014	13.93	13.95	13.74	13.86	32,652	-0.04(-0.29%)
Jun 26, 2014	13.91	14.06	13.77	13.90	23,322	-0.04(-0.30%)
Jun 25, 2014	13.91	14.02	13.71	13.94	53,222	-0.07(-0.47%)
Jun 24, 2014	14.35	14.35	13.84	14.01	143,362	-0.30(-2.11%)
Jun 23, 2014	14.83	14.83	14.27	14.31	108,777	-0.24(-1.65%)
Jun 20, 2014	15.58	15.60	14.27	14.55	237,010	-1.08(-6.90%)
Jun 19, 2014	15.41	15.63	15.41	15.63	31,925	+0.19(+1.25%)
Jun 18, 2014	15.49	15.72	15.33	15.44	74,047	-0.21(-1.36%)
Jun 17, 2014	15.31	15.69	15.18	15.65	35,056	+0.39(+2.54%)
Jun 16, 2014	15.20	15.29	15.16	15.26	25,420	+0.07(+0.49%)
Jun 13, 2014	15.08	15.23	14.97	15.19	26,693	+0.14(+0.96%)
Jun 12, 2014	14.98	15.05	14.91	15.04	32,624	+0.08(+0.53%)
Jun 11, 2014	14.84	14.96	14.84	14.96	22,386	-0.00(-0.03%)
Jun 10, 2014	15.05	15.08	14.84	14.97	36,293	+0.02(+0.14%)
Jun 06, 2014	14.86	15.03	14.74	14.95	22,686	+0.14(+0.95%)
Jun 05, 2014	14.86	14.86	14.75	14.81	16,365	+0.01(+0.06%)
Jun 04, 2014	14.63	14.87	14.63	14.80	23,787	+0.11(+0.76%)
Jun 03, 2014	14.59	14.81	14.37	14.69	12,249	-0.00(-0.03%)
Jun 02, 2014	14.56	14.71	14.56	14.69	26,161	+0.13(+0.91%)
May 30, 2014	14.55	14.79	14.37	14.56	24,440	+0.01(+0.08%)
May 29, 2014	14.81	14.86	14.31	14.55	83,947	-0.21(-1.46%)
May 28, 2014	14.77	15.08	14.62	14.76	45,970	-0.01(-0.06%)
May 27, 2014	14.54	14.94	14.37	14.77	137,792	+0.41(+2.83%)
May 23, 2014	14.53	14.36	14.36	14.36	42,156	-0.15(-1.05%)
May 22, 2014	14.55	14.57	14.31	14.52	35,691	-0.01(-0.08%)
May 21, 2014	14.36	14.57	14.15	14.53	70,430	+0.25(+1.72%)
May 20, 2014	13.74	14.44	13.73	14.28	128,647	+0.60(+4.38%)
May 19, 2014	13.50	13.77	13.50	13.68	77,687	+0.19(+1.40%)
May 16, 2014	13.48	13.71	13.34	13.49	99,528	+0.11(+0.80%)
May 15, 2014	13.28	13.43	13.13	13.39	51,216	+0.18(+1.37%)
May 14, 2014	13.54	13.60	13.21	13.21	25,167	-0.32(-2.34%)
May 13, 2014	13.44	13.71	13.30	13.52	22,189	+0.10(+0.73%)
May 12, 2014	13.25	13.44	13.23	13.42	35,815	+0.17(+1.28%)
May 09, 2014	13.36	13.53	13.14	13.26	69,816	-0.04(-0.31%)
May 08, 2014	13.46	13.65	13.20	13.30	49,625	-0.09(-0.67%)
May 07, 2014	13.20	13.46	13.20	13.39	79,085	+0.14(+1.02%)
May 06, 2014	13.21	13.29	13.15	13.25	34,694	+0.07(+0.53%)
May 05, 2014	13.30	13.30	13.13	13.18	31,551	-0.11(-0.83%)
May 02, 2014	13.17	13.29	13.03	13.29	38,564	+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.