Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	14.69	14.69	14.31	14.35	565,555	-0.45(-3.06%)
Jul 30, 2014	14.89	14.93	14.73	14.80	578,576	-0.02(-0.12%)
Jul 29, 2014	14.59	14.83	14.56	14.82	1,224,217	+0.28(+1.90%)
Jul 28, 2014	14.42	14.59	14.31	14.54	381,585	+0.15(+1.03%)
Jul 25, 2014	14.50	14.50	14.22	14.40	392,611	+0.03(+0.19%)
Jul 24, 2014	14.44	14.55	14.29	14.37	491,494	-0.05(-0.32%)
Jul 23, 2014	14.55	14.59	14.31	14.41	559,711	-0.12(-0.83%)
Jul 22, 2014	14.42	14.58	14.27	14.53	418,340	+0.17(+1.16%)
Jul 21, 2014	14.35	14.37	14.12	14.37	371,886	-0.06(-0.38%)
Jul 18, 2014	14.18	14.77	14.18	14.42	482,175	+0.21(+1.49%)
Jul 17, 2014	14.29	14.51	14.18	14.21	556,353	-0.13(-0.90%)
Jul 16, 2014	14.27	14.45	14.24	14.34	637,222	+0.12(+0.84%)
Jul 15, 2014	14.23	14.33	14.16	14.22	592,152	-0.03(-0.19%)
Jul 14, 2014	14.38	14.43	14.19	14.25	462,229	-0.05(-0.32%)
Jul 11, 2014	14.38	14.47	14.18	14.29	515,773	-0.11(-0.77%)
Jul 10, 2014	14.19	14.45	13.95	14.40	892,061	+0.02(+0.13%)
Jul 09, 2014	14.12	14.43	14.02	14.39	1,126,626	+0.31(+2.23%)
Jul 08, 2014	14.04	14.20	13.95	14.07	618,736	+0.04(+0.26%)
Jul 07, 2014	14.45	14.45	13.99	14.04	595,557	-0.48(-3.31%)
Jul 03, 2014	14.47	14.52	14.52	14.52	376,761	+0.07(+0.51%)
Jul 02, 2014	14.29	14.45	13.99	14.44	1,286,489	+0.07(+0.51%)
Jul 01, 2014	14.45	14.60	14.25	14.37	1,509,271	-0.04(-0.26%)
Jun 30, 2014	14.18	14.45	14.09	14.40	1,064,859	+0.18(+1.23%)
Jun 27, 2014	14.16	14.54	14.16	14.23	4,657,561	+0.02(+0.13%)
Jun 26, 2014	14.42	14.52	14.08	14.21	437,108	-0.20(-1.41%)
Jun 25, 2014	14.31	14.47	14.09	14.41	789,685	+0.04(+0.26%)
Jun 24, 2014	14.53	14.56	14.31	14.38	752,202	-0.12(-0.83%)
Jun 23, 2014	14.50	14.52	14.36	14.50	511,884	+0.01(+0.06%)
Jun 20, 2014	14.57	14.64	14.26	14.49	1,043,047	-0.06(-0.44%)
Jun 19, 2014	14.20	14.56	14.17	14.55	802,456	+0.32(+2.27%)
Jun 18, 2014	14.05	14.26	13.93	14.23	776,594	+0.15(+1.05%)
Jun 17, 2014	14.35	14.40	14.04	14.08	573,721	-0.30(-2.06%)
Jun 16, 2014	13.88	14.39	13.88	14.38	947,815	+0.50(+3.59%)
Jun 13, 2014	13.92	14.00	13.76	13.88	392,875	-0.05(-0.33%)
Jun 12, 2014	13.99	14.04	13.86	13.92	409,092	-0.07(-0.53%)
Jun 11, 2014	14.17	14.17	13.90	14.00	432,156	-0.20(-1.43%)
Jun 10, 2014	14.32	14.32	14.06	14.20	733,773	-0.08(-0.58%)
Jun 06, 2014	14.05	14.41	14.05	14.28	1,013,391	+0.26(+1.84%)
Jun 05, 2014	13.74	14.09	13.68	14.03	863,664	+0.29(+2.08%)
Jun 04, 2014	13.84	13.86	13.61	13.74	932,395	-0.11(-0.80%)
Jun 03, 2014	13.72	13.86	13.67	13.85	994,173	+0.06(+0.40%)
Jun 02, 2014	14.01	14.11	13.75	13.80	774,162	-0.19(-1.39%)
May 30, 2014	13.87	14.03	13.81	13.99	1,408,403	+0.14(+1.00%)
May 29, 2014	14.07	14.11	13.80	13.85	1,340,003	-0.12(-0.86%)
May 28, 2014	13.92	14.08	13.82	13.97	1,280,217	+0.08(+0.60%)
May 27, 2014	13.48	14.02	13.47	13.89	1,056,261	+0.45(+3.37%)
May 23, 2014	12.96	13.44	13.44	13.44	1,415,861	+0.47(+3.63%)
May 22, 2014	12.93	13.07	12.86	12.96	487,866	+0.05(+0.36%)
May 21, 2014	12.99	13.13	12.91	12.92	724,917	-0.01(-0.07%)
May 20, 2014	12.94	13.11	12.84	12.93	1,025,226	+0.00(+0.00%)
May 19, 2014	12.88	13.09	12.83	12.93	981,516	+0.01(+0.07%)
May 16, 2014	12.91	13.03	12.80	12.92	447,842	+0.00(+0.00%)
May 15, 2014	12.90	12.98	12.79	12.92	790,476	+0.05(+0.36%)
May 14, 2014	12.78	12.91	12.71	12.87	584,248	+0.11(+0.87%)
May 13, 2014	12.84	12.87	12.75	12.76	749,242	-0.07(-0.57%)
May 12, 2014	12.90	13.08	12.83	12.83	1,090,334	-0.01(-0.07%)
May 09, 2014	12.78	12.88	12.72	12.84	943,482	+0.05(+0.43%)
May 08, 2014	12.84	12.95	12.76	12.79	1,054,137	-0.05(-0.36%)
May 07, 2014	12.82	12.96	12.68	12.83	884,850	+0.01(+0.07%)
May 06, 2014	12.78	12.87	12.72	12.83	1,121,457	-0.01(-0.07%)
May 05, 2014	12.93	12.94	12.50	12.83	945,243	-0.03(-0.21%)
May 02, 2014	13.23	13.28	12.76	12.86	749,050	-0.13(-0.99%)

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.