Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.62	15.79	15.37	15.50	1,996,720	-0.32(-2.04%)
Jul 30, 2014	15.69	15.94	15.51	15.83	1,746,115	+0.14(+0.91%)
Jul 29, 2014	15.88	16.00	15.65	15.68	2,960,794	-0.16(-1.01%)
Jul 28, 2014	15.55	15.95	15.30	15.84	3,926,082	+0.42(+2.70%)
Jul 25, 2014	15.68	15.76	15.39	15.43	2,027,213	-0.18(-1.18%)
Jul 24, 2014	15.45	15.68	15.20	15.61	1,402,765	+0.09(+0.61%)
Jul 23, 2014	15.77	15.77	15.35	15.52	1,656,010	-0.15(-0.93%)
Jul 22, 2014	15.47	15.72	15.39	15.66	2,653,709	+0.36(+2.38%)
Jul 21, 2014	15.16	15.40	15.09	15.30	2,060,616	+0.18(+1.16%)
Jul 18, 2014	15.07	15.25	14.94	15.12	1,852,786	+0.23(+1.54%)
Jul 17, 2014	15.05	15.20	14.86	14.90	3,502,178	-0.17(-1.14%)
Jul 16, 2014	14.57	15.16	14.54	15.07	4,783,371	+0.60(+4.17%)
Jul 15, 2014	14.39	14.50	14.17	14.46	1,453,374	+0.08(+0.53%)
Jul 14, 2014	14.24	14.57	14.23	14.39	1,790,409	+0.30(+2.16%)
Jul 11, 2014	14.05	14.25	13.93	14.08	1,536,844	+0.04(+0.30%)
Jul 10, 2014	13.78	14.11	13.65	14.04	1,406,045	+0.01(+0.09%)
Jul 09, 2014	13.90	14.09	13.82	14.03	1,681,943	+0.06(+0.41%)
Jul 08, 2014	14.28	14.36	13.58	13.97	2,532,602	-0.41(-2.82%)
Jul 07, 2014	14.70	14.70	14.26	14.38	1,005,537	-0.27(-1.81%)
Jul 03, 2014	14.65	14.64	14.64	14.64	657,005	+0.11(+0.74%)
Jul 02, 2014	14.57	14.70	14.44	14.54	2,027,532	-0.02(-0.13%)
Jul 01, 2014	14.48	14.59	14.46	14.55	1,164,004	+0.10(+0.69%)
Jun 30, 2014	14.33	14.51	14.28	14.46	1,914,942	+0.12(+0.86%)
Jun 27, 2014	14.37	14.53	14.20	14.33	1,643,797	-0.11(-0.77%)
Jun 26, 2014	14.25	14.52	14.21	14.44	2,414,743	+0.22(+1.56%)
Jun 25, 2014	14.18	14.32	14.13	14.22	2,750,699	-0.10(-0.68%)
Jun 24, 2014	14.08	14.42	14.04	14.32	2,515,570	+0.17(+1.19%)
Jun 23, 2014	14.24	14.24	14.02	14.15	1,760,302	-0.09(-0.62%)
Jun 20, 2014	14.26	14.26	14.07	14.24	2,498,066	+0.03(+0.21%)
Jun 19, 2014	14.05	14.22	13.93	14.21	1,467,956	+0.14(+0.98%)
Jun 18, 2014	13.93	14.11	13.85	14.07	2,534,977	+0.11(+0.77%)
Jun 17, 2014	13.87	14.23	13.87	13.96	3,461,126	+0.11(+0.77%)
Jun 16, 2014	13.77	13.91	13.59	13.86	2,106,590	-0.06(-0.40%)
Jun 13, 2014	13.98	14.02	13.69	13.91	10,183,373	-0.08(-0.55%)
Jun 12, 2014	13.45	14.05	13.39	13.99	11,104,481	+0.61(+4.56%)
Jun 11, 2014	13.34	13.44	13.26	13.38	5,151,343	+0.03(+0.19%)
Jun 10, 2014	13.22	13.37	13.22	13.35	3,745,465	+0.28(+2.17%)
Jun 06, 2014	13.10	13.15	12.96	13.07	2,973,604	-0.03(-0.25%)
Jun 05, 2014	13.07	13.17	12.97	13.10	1,365,947	-0.00(-0.01%)
Jun 04, 2014	12.77	13.22	12.77	13.11	2,023,906	+0.26(+2.01%)
Jun 03, 2014	12.89	12.93	12.75	12.85	1,069,422	-0.10(-0.80%)
Jun 02, 2014	13.13	13.17	12.80	12.95	1,356,330	-0.18(-1.35%)
May 30, 2014	13.22	13.25	13.01	13.13	1,683,814	-0.06(-0.43%)
May 29, 2014	13.20	13.20	13.06	13.18	1,822,723	+0.08(+0.59%)
May 28, 2014	13.22	13.22	13.04	13.11	1,973,877	-0.02(-0.15%)
May 27, 2014	13.24	13.24	12.96	13.13	2,030,151	+0.02(+0.17%)
May 23, 2014	13.17	13.11	13.11	13.11	1,960,173	-0.09(-0.67%)
May 22, 2014	13.27	13.28	13.11	13.19	897,664	-0.01(-0.11%)
May 21, 2014	13.20	13.32	13.11	13.21	2,817,015	+0.12(+0.93%)
May 20, 2014	13.03	13.21	13.03	13.09	5,413,166	+0.06(+0.44%)
May 19, 2014	12.98	13.17	12.95	13.03	5,224,998	+0.01(+0.04%)
May 16, 2014	13.18	13.22	12.85	13.02	2,872,067	-0.11(-0.81%)
May 15, 2014	12.86	13.40	12.73	13.13	5,937,648	+0.04(+0.30%)
May 14, 2014	13.09	13.25	12.90	13.09	4,888,652	-0.07(-0.55%)
May 13, 2014	13.13	13.22	12.93	13.16	3,099,340	-0.01(-0.06%)
May 12, 2014	12.50	13.33	12.38	13.17	5,200,684	+0.80(+6.43%)
May 09, 2014	12.41	12.51	11.96	12.38	3,531,558	-0.09(-0.71%)
May 08, 2014	12.38	12.70	12.35	12.46	2,507,327	+0.10(+0.83%)
May 07, 2014	12.82	12.95	12.28	12.36	2,388,400	-0.43(-3.33%)
May 06, 2014	12.92	12.99	12.75	12.79	1,333,018	-0.14(-1.10%)
May 05, 2014	12.75	12.98	12.72	12.93	1,126,060	+0.06(+0.43%)
May 02, 2014	12.82	13.10	12.78	12.87	2,879,696	-0.03(-0.23%)

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.