Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	13.35	13.51	13.19	13.22	61,905	-0.28(-2.10%)
Jul 30, 2014	13.52	13.80	13.43	13.51	28,098	+0.12(+0.93%)
Jul 29, 2014	13.44	13.56	13.22	13.38	45,328	+0.00(+0.00%)
Jul 28, 2014	13.56	13.56	13.21	13.38	50,347	-0.23(-1.68%)
Jul 25, 2014	13.66	13.78	13.51	13.61	87,235	-0.06(-0.46%)
Jul 24, 2014	13.76	13.96	13.63	13.67	38,570	-0.03(-0.20%)
Jul 23, 2014	13.66	14.17	13.56	13.70	49,875	+0.07(+0.51%)
Jul 22, 2014	13.83	13.83	12.90	13.63	111,471	-0.50(-3.57%)
Jul 21, 2014	13.88	14.18	13.59	14.14	46,949	+0.09(+0.64%)
Jul 18, 2014	13.57	14.14	13.57	14.05	40,231	+0.41(+3.04%)
Jul 17, 2014	13.91	14.10	13.49	13.63	57,950	-0.38(-2.71%)
Jul 16, 2014	14.39	14.39	13.92	14.01	35,639	-0.38(-2.64%)
Jul 15, 2014	14.81	14.82	14.23	14.39	63,001	-0.44(-2.98%)
Jul 14, 2014	14.95	14.99	14.71	14.83	25,658	+0.01(+0.05%)
Jul 11, 2014	15.04	15.21	14.65	14.83	43,342	-0.15(-1.02%)
Jul 10, 2014	14.88	15.78	14.75	14.98	34,765	-0.17(-1.10%)
Jul 09, 2014	15.56	15.56	14.97	15.15	123,118	-0.35(-2.23%)
Jul 08, 2014	15.73	15.82	15.39	15.49	53,327	-0.30(-1.93%)
Jul 07, 2014	15.77	15.91	15.63	15.80	82,797	-0.02(-0.13%)
Jul 03, 2014	15.87	15.82	15.82	15.82	28,631	-0.04(-0.26%)
Jul 02, 2014	16.01	16.01	15.71	15.86	57,876	-0.19(-1.16%)
Jul 01, 2014	15.82	16.31	15.71	16.04	194,548	+0.22(+1.40%)
Jun 30, 2014	15.76	15.91	15.58	15.82	155,090	-0.09(-0.56%)
Jun 27, 2014	14.43	15.91	14.32	15.91	819,616	+1.36(+9.31%)
Jun 26, 2014	14.54	14.63	14.38	14.56	46,674	+0.00(+0.00%)
Jun 25, 2014	14.52	14.75	14.25	14.56	63,740	-0.10(-0.71%)
Jun 24, 2014	14.79	15.08	14.53	14.66	68,889	-0.19(-1.30%)
Jun 23, 2014	14.74	14.94	14.56	14.85	48,346	+0.11(+0.75%)
Jun 20, 2014	14.46	14.78	13.84	14.74	141,651	+0.38(+2.65%)
Jun 19, 2014	14.38	14.43	14.15	14.36	44,155	+0.06(+0.39%)
Jun 18, 2014	13.98	14.37	13.76	14.31	44,934	+0.20(+1.42%)
Jun 17, 2014	13.78	14.23	13.73	14.11	44,294	+0.24(+1.75%)
Jun 16, 2014	13.68	14.01	13.60	13.87	69,645	+0.10(+0.75%)
Jun 13, 2014	13.98	13.98	13.57	13.76	69,038	-0.12(-0.85%)
Jun 12, 2014	13.67	13.91	13.43	13.88	83,323	+0.13(+0.96%)
Jun 11, 2014	13.96	14.00	13.63	13.75	68,011	-0.20(-1.44%)
Jun 10, 2014	14.06	14.17	13.91	13.95	45,293	-0.22(-1.55%)
Jun 06, 2014	14.30	14.30	14.11	14.17	52,508	-0.06(-0.43%)
Jun 05, 2014	13.67	14.23	13.32	14.23	56,769	+0.55(+4.02%)
Jun 04, 2014	13.76	13.88	13.40	13.68	83,400	-0.10(-0.75%)
Jun 03, 2014	14.04	14.63	13.65	13.78	160,838	-0.30(-2.10%)
Jun 02, 2014	14.76	14.76	13.82	14.08	122,714	-0.65(-4.43%)
May 30, 2014	14.51	15.14	14.23	14.73	742,679	+0.24(+1.66%)
May 29, 2014	14.86	14.86	14.39	14.49	65,932	+0.05(+0.38%)
May 28, 2014	14.46	14.71	14.33	14.44	67,107	-0.12(-0.85%)
May 27, 2014	14.37	14.62	13.99	14.56	91,969	+0.19(+1.29%)
May 23, 2014	14.31	14.37	14.37	14.37	64,875	+0.10(+0.72%)
May 22, 2014	14.18	14.29	14.05	14.27	19,205	+0.05(+0.34%)
May 21, 2014	14.58	14.83	14.17	14.22	44,746	-0.33(-2.27%)
May 20, 2014	14.97	14.99	14.18	14.55	134,831	-0.37(-2.49%)
May 19, 2014	14.29	15.32	14.23	14.92	214,432	+0.84(+5.99%)
May 16, 2014	13.65	14.43	13.54	14.08	99,601	+0.40(+2.90%)
May 15, 2014	13.69	13.74	13.68	13.68	64,026	-0.01(-0.09%)
May 14, 2014	13.76	13.91	13.69	13.70	51,846	-0.21(-1.49%)
May 13, 2014	13.91	13.96	13.82	13.91	31,426	+0.01(+0.05%)
May 12, 2014	13.68	13.92	13.57	13.90	136,955	+0.36(+2.65%)
May 09, 2014	12.94	13.62	12.94	13.54	51,271	+0.50(+3.81%)
May 08, 2014	12.21	13.16	12.21	13.04	88,409	+0.80(+6.53%)
May 07, 2014	12.16	12.43	12.16	12.24	16,362	+0.06(+0.46%)
May 06, 2014	12.24	12.27	12.12	12.19	50,208	-0.05(-0.41%)
May 05, 2014	12.29	12.58	12.21	12.24	18,693	-0.11(-0.87%)
May 02, 2014	12.43	12.72	12.31	12.34	57,590	-0.06(-0.46%)

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.