Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	14.78	14.78	14.30	14.31	736,010	-0.66(-4.41%)
Jul 30, 2014	15.06	15.15	14.90	14.97	1,372,460	-0.06(-0.42%)
Jul 29, 2014	14.80	15.59	14.78	15.04	4,701,890	+1.28(+9.34%)
Jul 28, 2014	13.89	13.92	13.69	13.75	874,290	-0.11(-0.81%)
Jul 25, 2014	14.15	14.15	13.81	13.87	717,740	-0.28(-1.98%)
Jul 24, 2014	14.08	14.17	13.94	14.14	733,990	+0.31(+2.23%)
Jul 23, 2014	14.00	14.10	13.75	13.84	410,590	-0.15(-1.09%)
Jul 22, 2014	13.88	14.06	13.87	13.99	373,270	+0.18(+1.33%)
Jul 21, 2014	13.88	13.88	13.62	13.81	334,070	-0.15(-1.07%)
Jul 18, 2014	13.89	14.07	13.89	13.96	392,040	+0.02(+0.14%)
Jul 17, 2014	13.84	14.02	13.84	13.94	436,590	+0.01(+0.06%)
Jul 16, 2014	14.08	14.09	13.84	13.93	400,650	-0.06(-0.45%)
Jul 15, 2014	14.26	14.45	13.93	13.99	607,750	-0.22(-1.58%)
Jul 14, 2014	14.19	14.37	14.01	14.21	474,730	+0.16(+1.13%)
Jul 11, 2014	13.69	14.12	13.69	14.05	634,430	+0.39(+2.89%)
Jul 10, 2014	13.61	13.88	13.56	13.66	347,150	-0.23(-1.64%)
Jul 09, 2014	13.89	14.08	13.82	13.89	464,370	-0.01(-0.05%)
Jul 08, 2014	13.90	13.94	13.68	13.89	1,172,230	-0.09(-0.61%)
Jul 07, 2014	14.35	14.35	13.92	13.98	556,150	-0.38(-2.65%)
Jul 03, 2014	14.30	14.36	14.36	14.36	759,000	+0.14(+0.96%)
Jul 02, 2014	14.24	14.33	14.18	14.22	400,250	-0.02(-0.11%)
Jul 01, 2014	14.08	14.44	14.07	14.24	1,691,360	+0.18(+1.26%)
Jun 30, 2014	14.05	14.11	13.91	14.06	502,960	-0.01(-0.09%)
Jun 27, 2014	13.85	14.11	13.78	14.07	869,790	+0.13(+0.94%)
Jun 26, 2014	13.98	14.08	13.90	13.94	358,310	-0.05(-0.35%)
Jun 25, 2014	13.95	14.15	13.86	13.99	1,114,470	+0.01(+0.04%)
Jun 24, 2014	14.34	14.45	13.97	13.99	1,273,430	-0.42(-2.92%)
Jun 23, 2014	14.42	14.48	14.34	14.41	574,240	-0.05(-0.36%)
Jun 20, 2014	14.40	14.50	14.27	14.46	1,038,130	+0.06(+0.43%)
Jun 19, 2014	14.39	14.45	14.10	14.40	1,153,520	+0.08(+0.54%)
Jun 18, 2014	14.40	14.40	14.15	14.32	430,550	-0.02(-0.16%)
Jun 17, 2014	14.42	14.49	14.13	14.34	1,373,590	-0.08(-0.55%)
Jun 16, 2014	14.38	14.49	14.17	14.42	570,190	+0.09(+0.66%)
Jun 13, 2014	14.33	14.38	14.05	14.33	515,270	+0.05(+0.38%)
Jun 12, 2014	14.13	14.41	14.00	14.27	718,330	+0.15(+1.03%)
Jun 11, 2014	14.09	14.17	13.92	14.13	1,021,640	-0.08(-0.57%)
Jun 10, 2014	14.19	14.25	13.93	14.21	914,170	-0.10(-0.66%)
Jun 06, 2014	14.29	14.35	14.05	14.30	1,156,370	+0.08(+0.59%)
Jun 05, 2014	14.04	14.26	13.91	14.22	956,640	+0.20(+1.43%)
Jun 04, 2014	14.05	14.16	13.89	14.02	692,130	-0.16(-1.16%)
Jun 03, 2014	13.91	14.41	13.82	14.18	776,280	+0.18(+1.26%)
Jun 02, 2014	14.11	14.16	13.76	14.01	765,950	-0.11(-0.74%)
May 30, 2014	14.31	14.32	13.86	14.11	523,180	-0.14(-1.00%)
May 29, 2014	14.25	14.32	14.13	14.26	469,820	+0.06(+0.40%)
May 28, 2014	14.47	14.59	14.11	14.20	1,088,050	-0.28(-1.95%)
May 27, 2014	14.38	14.61	14.19	14.48	1,155,950	+0.22(+1.54%)
May 23, 2014	14.14	14.26	14.26	14.26	612,000	+0.16(+1.13%)
May 22, 2014	14.06	14.28	13.87	14.10	392,100	+0.03(+0.21%)
May 21, 2014	13.92	14.15	13.72	14.07	1,367,070	+0.28(+2.06%)
May 20, 2014	13.82	14.00	13.61	13.79	1,273,460	-0.10(-0.71%)
May 19, 2014	13.17	13.91	13.17	13.89	2,026,710	+0.72(+5.50%)
May 16, 2014	13.02	13.16	12.72	13.16	2,309,220	+0.24(+1.83%)
May 15, 2014	12.15	13.05	12.15	12.93	2,154,970	+0.72(+5.92%)
May 14, 2014	12.41	12.67	12.16	12.20	1,072,040	-0.19(-1.54%)
May 13, 2014	12.52	12.61	12.30	12.39	1,238,750	-0.13(-1.07%)
May 12, 2014	12.19	12.61	12.11	12.53	1,233,670	+0.39(+3.19%)
May 09, 2014	11.60	12.20	11.52	12.14	1,223,850	+0.52(+4.51%)
May 08, 2014	11.74	11.96	11.57	11.62	603,970	-0.14(-1.17%)
May 07, 2014	11.82	11.94	11.60	11.76	1,342,670	-0.03(-0.25%)
May 06, 2014	11.70	11.90	11.59	11.79	1,039,350	+0.00(+0.01%)
May 05, 2014	11.85	11.96	11.71	11.79	571,740	-0.12(-0.98%)
May 02, 2014	12.09	12.13	11.82	11.90	644,720	-0.19(-1.54%)

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.