Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	13.36	13.52	13.20	13.23	61,865	-0.28(-2.10%)
Jul 30, 2014	13.53	13.81	13.44	13.51	28,080	+0.12(+0.93%)
Jul 29, 2014	13.45	13.56	13.22	13.39	45,298	+0.00(+0.00%)
Jul 28, 2014	13.57	13.57	13.22	13.39	50,314	-0.23(-1.68%)
Jul 25, 2014	13.67	13.79	13.52	13.62	87,178	-0.06(-0.46%)
Jul 24, 2014	13.77	13.96	13.64	13.68	38,546	-0.03(-0.20%)
Jul 23, 2014	13.67	14.18	13.57	13.71	49,843	+0.07(+0.51%)
Jul 22, 2014	13.84	13.84	12.91	13.64	111,399	-0.51(-3.57%)
Jul 21, 2014	13.89	14.19	13.60	14.14	46,918	+0.09(+0.64%)
Jul 18, 2014	13.58	14.15	13.58	14.05	40,204	+0.42(+3.04%)
Jul 17, 2014	13.92	14.11	13.50	13.64	57,912	-0.38(-2.71%)
Jul 16, 2014	14.40	14.40	13.93	14.02	35,616	-0.38(-2.64%)
Jul 15, 2014	14.82	14.83	14.23	14.40	62,960	-0.44(-2.98%)
Jul 14, 2014	14.96	15.00	14.72	14.84	25,641	+0.01(+0.05%)
Jul 11, 2014	15.05	15.22	14.66	14.84	43,314	-0.15(-1.02%)
Jul 10, 2014	14.89	15.79	14.76	14.99	34,742	-0.17(-1.10%)
Jul 09, 2014	15.57	15.57	14.98	15.15	123,038	-0.35(-2.23%)
Jul 08, 2014	15.74	15.83	15.40	15.50	53,293	-0.30(-1.93%)
Jul 07, 2014	15.78	15.92	15.64	15.81	82,743	-0.02(-0.13%)
Jul 03, 2014	15.88	15.83	15.83	15.83	28,612	-0.04(-0.26%)
Jul 02, 2014	16.02	16.02	15.72	15.87	57,839	-0.19(-1.16%)
Jul 01, 2014	15.83	16.32	15.72	16.05	194,422	+0.22(+1.40%)
Jun 30, 2014	15.77	15.92	15.59	15.83	154,990	-0.09(-0.56%)
Jun 27, 2014	14.44	15.92	14.33	15.92	819,086	+1.36(+9.31%)
Jun 26, 2014	14.55	14.64	14.39	14.57	46,644	+0.00(+0.00%)
Jun 25, 2014	14.53	14.76	14.26	14.57	63,699	-0.10(-0.71%)
Jun 24, 2014	14.79	15.09	14.54	14.67	68,844	-0.19(-1.30%)
Jun 23, 2014	14.75	14.95	14.57	14.86	48,314	+0.11(+0.75%)
Jun 20, 2014	14.47	14.79	13.85	14.75	141,559	+0.38(+2.65%)
Jun 19, 2014	14.39	14.44	14.16	14.37	44,126	+0.06(+0.39%)
Jun 18, 2014	13.99	14.38	13.77	14.32	44,905	+0.20(+1.42%)
Jun 17, 2014	13.78	14.23	13.74	14.12	44,265	+0.24(+1.75%)
Jun 16, 2014	13.69	14.02	13.61	13.87	69,600	+0.10(+0.75%)
Jun 13, 2014	13.99	13.99	13.58	13.77	68,993	-0.12(-0.85%)
Jun 12, 2014	13.68	13.92	13.44	13.89	83,269	+0.13(+0.96%)
Jun 11, 2014	13.97	14.01	13.64	13.76	67,967	-0.20(-1.44%)
Jun 10, 2014	14.07	14.18	13.92	13.96	45,264	-0.22(-1.55%)
Jun 06, 2014	14.31	14.31	14.12	14.18	52,474	-0.06(-0.43%)
Jun 05, 2014	13.68	14.24	13.32	14.24	56,732	+0.55(+4.02%)
Jun 04, 2014	13.77	13.89	13.41	13.69	83,346	-0.10(-0.75%)
Jun 03, 2014	14.05	14.64	13.65	13.79	160,734	-0.30(-2.10%)
Jun 02, 2014	14.77	14.77	13.83	14.09	122,634	-0.65(-4.43%)
May 30, 2014	14.51	15.15	14.24	14.74	742,198	+0.24(+1.66%)
May 29, 2014	14.87	14.87	14.40	14.50	65,889	+0.06(+0.38%)
May 28, 2014	14.47	14.72	14.34	14.45	67,063	-0.12(-0.85%)
May 27, 2014	14.38	14.63	14.00	14.57	91,910	+0.19(+1.29%)
May 23, 2014	14.32	14.38	14.38	14.38	64,833	+0.10(+0.72%)
May 22, 2014	14.18	14.30	14.06	14.28	19,192	+0.05(+0.34%)
May 21, 2014	14.59	14.84	14.18	14.23	44,717	-0.33(-2.27%)
May 20, 2014	14.98	15.00	14.18	14.56	134,744	-0.37(-2.49%)
May 19, 2014	14.30	15.33	14.24	14.93	214,293	+0.84(+5.99%)
May 16, 2014	13.66	14.44	13.55	14.09	99,537	+0.40(+2.90%)
May 15, 2014	13.70	13.75	13.69	13.69	63,984	-0.01(-0.09%)
May 14, 2014	13.77	13.91	13.70	13.71	51,812	-0.21(-1.49%)
May 13, 2014	13.92	13.96	13.83	13.91	31,405	+0.01(+0.05%)
May 12, 2014	13.69	13.93	13.57	13.91	136,866	+0.36(+2.65%)
May 09, 2014	12.94	13.63	12.94	13.55	51,237	+0.50(+3.81%)
May 08, 2014	12.22	13.16	12.22	13.05	88,352	+0.80(+6.53%)
May 07, 2014	12.17	12.43	12.17	12.25	16,352	+0.06(+0.46%)
May 06, 2014	12.25	12.28	12.13	12.19	50,175	-0.05(-0.41%)
May 05, 2014	12.30	12.59	12.22	12.24	18,681	-0.11(-0.87%)
May 02, 2014	12.44	12.73	12.31	12.35	57,553	-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.