Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	11.44	11.70	11.39	11.39	1,134,896	-0.20(-1.73%)
Jul 30, 2014	11.79	11.82	11.53	11.59	1,231,139	-0.16(-1.40%)
Jul 29, 2014	12.14	12.55	11.74	11.76	3,076,684	-1.03(-8.06%)
Jul 28, 2014	12.53	12.90	12.49	12.79	1,404,399	+0.27(+2.19%)
Jul 25, 2014	12.76	12.82	12.51	12.51	849,110	-0.38(-2.97%)
Jul 24, 2014	12.71	12.94	12.71	12.90	1,075,525	+0.19(+1.51%)
Jul 23, 2014	13.02	13.06	12.60	12.70	1,113,622	-0.27(-2.11%)
Jul 22, 2014	13.03	13.08	12.92	12.98	660,695	+0.01(+0.07%)
Jul 21, 2014	13.00	13.09	12.92	12.97	523,760	-0.13(-0.98%)
Jul 18, 2014	12.84	13.17	12.84	13.10	713,411	+0.25(+1.92%)
Jul 17, 2014	12.90	13.15	12.83	12.85	1,100,614	-0.12(-0.91%)
Jul 16, 2014	13.01	13.14	12.77	12.97	1,308,641	+0.05(+0.42%)
Jul 15, 2014	13.13	13.21	12.82	12.91	983,698	-0.20(-1.53%)
Jul 14, 2014	13.31	13.35	13.01	13.11	816,685	-0.01(-0.07%)
Jul 11, 2014	13.39	13.41	12.78	13.12	1,795,625	-0.34(-2.50%)
Jul 10, 2014	13.39	13.66	13.33	13.46	867,956	-0.26(-1.92%)
Jul 09, 2014	13.53	13.78	13.48	13.72	450,787	+0.20(+1.48%)
Jul 08, 2014	13.76	13.76	13.39	13.52	1,004,849	-0.27(-1.98%)
Jul 07, 2014	14.18	14.19	13.80	13.80	693,255	-0.40(-2.82%)
Jul 03, 2014	13.82	14.20	14.20	14.20	1,167,917	+0.44(+3.17%)
Jul 02, 2014	14.05	14.19	13.58	13.76	1,144,767	-0.33(-2.32%)
Jul 01, 2014	13.88	14.30	13.88	14.09	1,386,416	+0.25(+1.84%)
Jun 30, 2014	13.83	13.95	13.65	13.83	956,312	-0.03(-0.20%)
Jun 27, 2014	13.61	14.02	13.61	13.86	1,408,650	+0.22(+1.60%)
Jun 26, 2014	14.21	14.26	13.52	13.64	1,430,408	-0.62(-4.34%)
Jun 25, 2014	13.88	14.52	13.83	14.26	1,192,538	+0.33(+2.35%)
Jun 24, 2014	13.95	14.23	13.90	13.93	695,008	-0.04(-0.26%)
Jun 23, 2014	14.03	14.16	13.88	13.97	530,902	-0.07(-0.52%)
Jun 20, 2014	14.10	14.16	13.91	14.04	1,051,248	-0.03(-0.19%)
Jun 19, 2014	13.95	14.11	13.87	14.07	588,257	+0.10(+0.72%)
Jun 18, 2014	14.02	14.02	13.74	13.97	826,163	-0.03(-0.20%)
Jun 17, 2014	13.85	14.30	13.81	14.00	1,164,301	+0.13(+0.92%)
Jun 16, 2014	13.82	13.97	13.65	13.87	821,259	+0.05(+0.33%)
Jun 13, 2014	14.22	14.22	13.80	13.82	756,307	-0.35(-2.44%)
Jun 12, 2014	14.28	14.32	13.95	14.17	786,623	-0.17(-1.20%)
Jun 11, 2014	14.29	14.46	14.14	14.34	906,785	+0.05(+0.38%)
Jun 10, 2014	14.15	14.38	13.94	14.29	967,501	+0.50(+3.63%)
Jun 06, 2014	13.92	14.00	13.72	13.79	590,429	-0.02(-0.13%)
Jun 05, 2014	13.51	13.84	13.38	13.81	621,306	+0.32(+2.36%)
Jun 04, 2014	13.41	13.64	13.27	13.49	532,057	+0.02(+0.14%)
Jun 03, 2014	13.53	13.58	13.29	13.47	752,893	-0.11(-0.80%)
Jun 02, 2014	13.53	13.61	13.26	13.58	662,501	+0.06(+0.47%)
May 30, 2014	13.51	13.54	13.34	13.51	722,518	+0.00(+0.00%)
May 29, 2014	13.72	13.73	13.46	13.51	606,721	-0.16(-1.20%)
May 28, 2014	13.71	13.81	13.51	13.68	669,238	-0.08(-0.60%)
May 27, 2014	13.73	13.82	13.59	13.76	904,161	+0.18(+1.34%)
May 23, 2014	13.37	13.58	13.58	13.58	643,992	+0.16(+1.19%)
May 22, 2014	13.31	13.49	13.18	13.42	414,422	+0.10(+0.79%)
May 21, 2014	13.51	13.68	13.29	13.31	1,141,704	-0.10(-0.75%)
May 20, 2014	13.75	13.75	13.28	13.41	1,267,509	-0.41(-2.96%)
May 19, 2014	13.56	13.92	13.56	13.82	603,401	+0.20(+1.47%)
May 16, 2014	13.50	13.63	13.32	13.62	695,582	+0.09(+0.67%)
May 15, 2014	13.65	13.69	13.28	13.53	1,276,598	-0.16(-1.20%)
May 14, 2014	14.30	14.30	13.61	13.70	948,710	-0.65(-4.50%)
May 13, 2014	14.73	14.78	14.30	14.34	1,194,936	-0.39(-2.65%)
May 12, 2014	14.32	14.73	14.30	14.73	1,222,416	+0.47(+3.32%)
May 09, 2014	13.82	14.30	13.82	14.26	926,030	+0.45(+3.29%)
May 08, 2014	13.83	14.27	13.75	13.81	1,414,996	-0.03(-0.20%)
May 07, 2014	14.16	14.24	13.76	13.83	1,067,509	-0.25(-1.81%)
May 06, 2014	14.25	14.27	14.01	14.09	872,932	-0.24(-1.65%)
May 05, 2014	14.06	14.39	13.86	14.32	1,289,637	+0.20(+1.42%)
May 02, 2014	14.32	14.54	14.08	14.12	1,738,544	-0.20(-1.40%)

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.