Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	13.02	13.07	12.78	12.78	9,825,961	-0.36(-2.74%)
Jul 30, 2014	12.94	13.26	12.88	13.14	10,821,387	+0.25(+1.94%)
Jul 29, 2014	12.92	13.00	12.85	12.89	5,543,705	-0.08(-0.62%)
Jul 28, 2014	13.10	13.11	12.86	12.97	7,107,826	-0.14(-1.07%)
Jul 25, 2014	13.26	13.29	13.01	13.11	14,072,670	-0.15(-1.13%)
Jul 24, 2014	13.09	13.27	12.84	13.26	18,676,104	+0.24(+1.84%)
Jul 23, 2014	12.85	13.04	12.84	13.02	8,925,711	+0.17(+1.32%)
Jul 22, 2014	12.66	12.97	12.65	12.85	9,623,150	+0.30(+2.39%)
Jul 21, 2014	12.67	12.67	12.48	12.55	8,536,569	-0.12(-0.95%)
Jul 18, 2014	12.52	12.69	12.50	12.67	7,147,922	+0.21(+1.69%)
Jul 17, 2014	12.77	12.80	12.44	12.46	8,085,042	-0.41(-3.19%)
Jul 16, 2014	12.85	13.01	12.81	12.87	8,821,056	+0.02(+0.16%)
Jul 15, 2014	12.99	13.10	12.65	12.85	14,604,826	-0.18(-1.38%)
Jul 14, 2014	13.34	13.34	13.00	13.03	9,523,608	-0.26(-1.96%)
Jul 11, 2014	13.01	13.31	12.90	13.29	14,815,101	+0.19(+1.45%)
Jul 10, 2014	12.94	13.10	12.83	13.10	10,079,224	+0.08(+0.61%)
Jul 09, 2014	12.99	13.09	12.96	13.02	6,304,174	+0.02(+0.15%)
Jul 08, 2014	13.05	13.06	12.93	13.00	9,965,983	-0.02(-0.15%)
Jul 07, 2014	13.05	13.14	13.01	13.02	5,929,210	-0.09(-0.69%)
Jul 03, 2014	13.11	13.11	13.11	13.11	3,812,300	-0.02(-0.15%)
Jul 02, 2014	12.96	13.13	12.92	13.13	7,628,159	+0.14(+1.08%)
Jul 01, 2014	12.78	13.03	12.77	12.99	8,803,184	+0.22(+1.72%)
Jun 30, 2014	12.86	12.86	12.71	12.77	5,759,112	+0.01(+0.08%)
Jun 27, 2014	12.61	12.77	12.60	12.76	14,360,278	+0.13(+1.03%)
Jun 26, 2014	12.70	12.71	12.59	12.63	14,205,211	-0.07(-0.55%)
Jun 25, 2014	12.63	12.75	12.63	12.70	9,018,447	+0.12(+0.95%)
Jun 24, 2014	12.66	12.72	12.56	12.58	7,790,357	-0.04(-0.32%)
Jun 23, 2014	12.72	12.75	12.60	12.62	7,132,408	-0.09(-0.71%)
Jun 20, 2014	12.69	12.74	12.45	12.71	12,072,281	+0.05(+0.39%)
Jun 19, 2014	12.69	12.72	12.57	12.66	17,818,428	+0.02(+0.16%)
Jun 18, 2014	12.59	12.74	12.49	12.64	13,569,259	+0.04(+0.32%)
Jun 17, 2014	12.80	12.80	12.28	12.60	37,104,100	-0.32(-2.48%)
Jun 16, 2014	13.10	13.19	12.92	12.92	14,075,528	+0.12(+0.94%)
Jun 13, 2014	12.79	12.95	12.76	12.80	11,668,063	+0.00(+0.00%)
Jun 12, 2014	12.91	12.97	12.74	12.80	25,173,948	-0.07(-0.54%)
Jun 11, 2014	12.79	12.91	12.62	12.87	17,673,244	+0.03(+0.23%)
Jun 10, 2014	12.77	12.86	12.47	12.84	24,581,066	-0.29(-2.21%)
Jun 06, 2014	13.19	13.20	13.06	13.13	6,823,015	-0.05(-0.38%)
Jun 05, 2014	12.96	13.19	12.96	13.18	8,750,229	+0.13(+1.00%)
Jun 04, 2014	12.90	13.05	12.82	13.05	7,096,428	+0.08(+0.62%)
Jun 03, 2014	12.82	12.99	12.81	12.97	6,015,823	+0.09(+0.70%)
Jun 02, 2014	12.86	12.95	12.73	12.88	6,175,856	+0.05(+0.39%)
May 30, 2014	12.99	13.08	12.79	12.83	12,814,622	-0.16(-1.23%)
May 29, 2014	13.15	13.17	12.95	12.99	13,994,647	-0.16(-1.22%)
May 28, 2014	13.00	13.19	12.95	13.15	11,578,487	+0.20(+1.54%)
May 27, 2014	12.90	13.02	12.83	12.95	8,627,895	+0.12(+0.94%)
May 23, 2014	12.71	12.83	12.83	12.83	8,081,600	+0.06(+0.47%)
May 22, 2014	12.78	12.83	12.63	12.77	7,838,501	-0.03(-0.23%)
May 21, 2014	12.67	12.91	12.62	12.80	6,774,229	+0.18(+1.43%)
May 20, 2014	12.81	12.82	12.47	12.62	11,616,662	-0.21(-1.64%)
May 19, 2014	12.77	12.85	12.65	12.83	9,439,239	+0.03(+0.23%)
May 16, 2014	12.67	12.88	12.59	12.80	10,994,048	+0.11(+0.87%)
May 15, 2014	12.78	12.78	12.56	12.69	12,954,774	-0.10(-0.78%)
May 14, 2014	12.82	12.90	12.74	12.79	12,604,188	-0.01(-0.08%)
May 13, 2014	12.94	13.02	12.78	12.80	8,806,647	-0.13(-1.01%)
May 12, 2014	12.80	12.94	12.72	12.93	9,415,823	+0.20(+1.57%)
May 09, 2014	12.73	12.79	12.47	12.73	12,957,848	-0.07(-0.55%)
May 08, 2014	12.76	12.98	12.70	12.80	7,196,389	+0.03(+0.23%)
May 07, 2014	12.98	13.01	12.63	12.77	9,748,590	-0.18(-1.39%)
May 06, 2014	13.04	13.08	12.85	12.95	11,467,348	-0.12(-0.92%)
May 05, 2014	12.75	13.15	12.72	13.07	14,657,185	+0.26(+2.03%)
May 02, 2014	12.61	12.82	12.57	12.81	17,337,614	+0.21(+1.67%)

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.