Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	11.47	11.73	11.42	11.42	1,132,060	-0.20(-1.73%)
Jul 30, 2014	11.82	11.85	11.56	11.62	1,228,063	-0.16(-1.40%)
Jul 29, 2014	12.17	12.58	11.77	11.79	3,068,995	-1.03(-8.06%)
Jul 28, 2014	12.56	12.93	12.53	12.82	1,400,890	+0.27(+2.19%)
Jul 25, 2014	12.79	12.86	12.54	12.54	846,988	-0.38(-2.97%)
Jul 24, 2014	12.75	12.97	12.75	12.93	1,072,837	+0.19(+1.51%)
Jul 23, 2014	13.06	13.09	12.64	12.74	1,110,839	-0.27(-2.11%)
Jul 22, 2014	13.07	13.11	12.96	13.01	659,044	+0.01(+0.07%)
Jul 21, 2014	13.03	13.12	12.96	13.00	522,451	-0.13(-0.97%)
Jul 18, 2014	12.87	13.20	12.87	13.13	711,629	+0.25(+1.92%)
Jul 17, 2014	12.93	13.18	12.86	12.88	1,097,863	-0.12(-0.91%)
Jul 16, 2014	13.05	13.18	12.80	13.00	1,305,370	+0.05(+0.42%)
Jul 15, 2014	13.17	13.24	12.86	12.95	981,240	-0.20(-1.53%)
Jul 14, 2014	13.34	13.38	13.05	13.15	814,644	-0.01(-0.07%)
Jul 11, 2014	13.42	13.45	12.81	13.16	1,791,138	-0.34(-2.50%)
Jul 10, 2014	13.42	13.69	13.37	13.49	865,787	-0.26(-1.92%)
Jul 09, 2014	13.57	13.81	13.51	13.76	449,660	+0.20(+1.48%)
Jul 08, 2014	13.79	13.79	13.42	13.56	1,002,338	-0.27(-1.98%)
Jul 07, 2014	14.21	14.22	13.83	13.83	691,522	-0.40(-2.82%)
Jul 03, 2014	13.86	14.23	14.23	14.23	1,164,998	+0.44(+3.17%)
Jul 02, 2014	14.09	14.22	13.61	13.79	1,141,906	-0.33(-2.32%)
Jul 01, 2014	13.91	14.33	13.91	14.12	1,382,951	+0.26(+1.84%)
Jun 30, 2014	13.87	13.99	13.69	13.87	953,922	-0.03(-0.20%)
Jun 27, 2014	13.65	14.05	13.65	13.90	1,405,129	+0.22(+1.60%)
Jun 26, 2014	14.24	14.30	13.56	13.68	1,426,834	-0.62(-4.34%)
Jun 25, 2014	13.91	14.56	13.87	14.30	1,189,557	+0.33(+2.35%)
Jun 24, 2014	13.99	14.27	13.93	13.97	693,271	-0.04(-0.26%)
Jun 23, 2014	14.07	14.19	13.91	14.00	529,575	-0.07(-0.52%)
Jun 20, 2014	14.13	14.20	13.94	14.08	1,048,621	-0.03(-0.19%)
Jun 19, 2014	13.99	14.14	13.90	14.10	586,787	+0.10(+0.72%)
Jun 18, 2014	14.05	14.05	13.78	14.00	824,099	-0.03(-0.20%)
Jun 17, 2014	13.89	14.33	13.84	14.03	1,161,391	+0.13(+0.92%)
Jun 16, 2014	13.86	14.00	13.69	13.90	819,207	+0.05(+0.33%)
Jun 13, 2014	14.25	14.26	13.83	13.86	754,417	-0.35(-2.44%)
Jun 12, 2014	14.31	14.36	13.99	14.21	784,657	-0.17(-1.21%)
Jun 11, 2014	14.32	14.50	14.18	14.38	904,519	+0.05(+0.38%)
Jun 10, 2014	14.19	14.41	13.98	14.32	965,083	+0.50(+3.63%)
Jun 06, 2014	13.95	14.03	13.76	13.82	588,953	-0.02(-0.13%)
Jun 05, 2014	13.54	13.88	13.41	13.84	619,753	+0.32(+2.36%)
Jun 04, 2014	13.44	13.68	13.30	13.52	530,728	+0.02(+0.13%)
Jun 03, 2014	13.57	13.62	13.32	13.50	751,011	-0.11(-0.80%)
Jun 02, 2014	13.57	13.65	13.29	13.61	660,845	+0.06(+0.47%)
May 30, 2014	13.55	13.58	13.38	13.55	720,713	+0.00(+0.00%)
May 29, 2014	13.76	13.77	13.49	13.55	605,204	-0.16(-1.20%)
May 28, 2014	13.75	13.85	13.54	13.71	667,565	-0.08(-0.59%)
May 27, 2014	13.77	13.86	13.62	13.79	901,902	+0.18(+1.34%)
May 23, 2014	13.40	13.61	13.61	13.61	642,383	+0.16(+1.19%)
May 22, 2014	13.34	13.52	13.21	13.45	413,387	+0.10(+0.79%)
May 21, 2014	13.54	13.72	13.32	13.35	1,138,851	-0.10(-0.75%)
May 20, 2014	13.79	13.79	13.31	13.45	1,264,341	-0.41(-2.96%)
May 19, 2014	13.59	13.95	13.59	13.86	601,893	+0.20(+1.47%)
May 16, 2014	13.53	13.67	13.36	13.66	693,844	+0.09(+0.67%)
May 15, 2014	13.69	13.72	13.31	13.57	1,273,407	-0.16(-1.20%)
May 14, 2014	14.33	14.33	13.65	13.73	946,339	-0.65(-4.50%)
May 13, 2014	14.77	14.82	14.33	14.38	1,191,950	-0.39(-2.65%)
May 12, 2014	14.35	14.77	14.33	14.77	1,219,361	+0.47(+3.32%)
May 09, 2014	13.86	14.33	13.86	14.30	923,716	+0.46(+3.29%)
May 08, 2014	13.87	14.31	13.79	13.84	1,411,460	-0.03(-0.20%)
May 07, 2014	14.20	14.28	13.79	13.87	1,064,842	-0.26(-1.81%)
May 06, 2014	14.29	14.31	14.05	14.12	870,750	-0.24(-1.65%)
May 05, 2014	14.10	14.42	13.90	14.36	1,286,414	+0.20(+1.42%)
May 02, 2014	14.36	14.58	14.11	14.16	1,734,199	-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.