Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	11.81	12.44	11.72	12.10	20,123	+0.06(+0.50%)
Jul 30, 2014	11.94	12.07	11.49	12.04	6,953	+0.17(+1.43%)
Jul 29, 2014	11.88	12.20	11.46	11.87	11,923	+0.50(+4.40%)
Jul 28, 2014	11.88	11.88	11.15	11.37	14,404	-0.43(-3.64%)
Jul 25, 2014	11.34	11.96	10.93	11.80	55,940	+0.33(+2.88%)
Jul 24, 2014	12.20	12.30	11.37	11.47	31,702	-0.48(-4.02%)
Jul 23, 2014	11.66	13.48	11.51	11.95	44,155	+0.34(+2.93%)
Jul 22, 2014	12.25	12.42	11.39	11.61	31,743	-0.72(-5.84%)
Jul 21, 2014	12.36	12.65	12.03	12.33	30,263	+0.21(+1.73%)
Jul 18, 2014	12.42	12.72	11.85	12.12	49,044	-0.38(-3.04%)
Jul 17, 2014	12.95	13.23	12.29	12.50	68,589	-0.60(-4.58%)
Jul 16, 2014	12.93	13.56	12.84	13.10	26,707	+0.16(+1.24%)
Jul 15, 2014	12.71	12.96	12.50	12.94	23,256	+0.29(+2.29%)
Jul 14, 2014	13.02	13.04	12.61	12.65	20,650	-0.19(-1.48%)
Jul 11, 2014	12.85	13.08	12.60	12.84	17,476	-0.07(-0.54%)
Jul 10, 2014	12.59	13.40	12.59	12.91	25,816	-0.04(-0.31%)
Jul 09, 2014	13.32	13.34	12.91	12.95	20,422	-0.19(-1.41%)
Jul 08, 2014	13.20	13.55	12.92	13.13	39,328	-0.05(-0.42%)
Jul 07, 2014	13.26	13.67	12.90	13.19	17,357	-0.21(-1.57%)
Jul 03, 2014	13.21	13.40	13.40	13.40	2,900	+0.25(+1.90%)
Jul 02, 2014	13.72	14.26	13.12	13.15	32,023	-0.69(-4.99%)
Jul 01, 2014	12.78	13.98	12.75	13.84	49,045	+0.72(+5.49%)
Jun 30, 2014	12.97	13.66	12.74	13.12	30,540	+0.04(+0.31%)
Jun 27, 2014	13.02	13.21	12.25	13.08	115,166	-0.01(-0.08%)
Jun 26, 2014	13.04	13.30	12.69	13.09	17,013	-0.10(-0.76%)
Jun 25, 2014	13.00	13.51	12.68	13.19	30,299	+0.03(+0.23%)
Jun 24, 2014	13.96	13.96	12.76	13.16	48,440	-0.33(-2.45%)
Jun 23, 2014	14.76	14.76	13.12	13.49	56,132	-0.87(-6.06%)
Jun 20, 2014	15.12	15.24	14.31	14.36	75,899	-0.70(-4.65%)
Jun 19, 2014	14.19	15.29	14.19	15.06	45,652	+0.99(+7.04%)
Jun 18, 2014	13.89	14.26	13.53	14.07	35,518	+0.02(+0.14%)
Jun 17, 2014	13.73	14.15	13.06	14.05	17,238	+0.22(+1.59%)
Jun 16, 2014	12.11	13.85	12.11	13.83	31,888	+1.86(+15.54%)
Jun 13, 2014	12.41	12.93	11.50	11.97	32,397	-0.68(-5.38%)
Jun 12, 2014	13.22	14.70	12.54	12.65	50,640	-0.68(-5.10%)
Jun 11, 2014	13.64	14.23	13.15	13.33	33,852	-0.30(-2.20%)
Jun 10, 2014	14.69	15.00	13.05	13.63	32,459	-1.14(-7.72%)
Jun 06, 2014	14.84	15.10	14.67	14.77	12,778	+0.04(+0.27%)
Jun 05, 2014	14.88	14.88	14.07	14.73	8,528	-0.02(-0.14%)
Jun 04, 2014	14.84	15.26	14.33	14.75	35,513	-0.23(-1.54%)
Jun 03, 2014	13.26	15.15	13.14	14.98	42,649	+1.62(+12.13%)
Jun 02, 2014	13.31	14.75	12.98	13.36	27,121	+0.12(+0.91%)
May 30, 2014	12.58	13.59	12.09	13.24	34,604	+0.67(+5.33%)
May 29, 2014	12.35	12.58	12.17	12.57	16,873	+0.15(+1.21%)
May 28, 2014	12.35	12.50	12.00	12.42	9,643	-0.04(-0.32%)
May 27, 2014	12.10	12.48	12.07	12.46	13,859	+0.46(+3.83%)
May 23, 2014	11.84	12.00	12.00	12.00	29,200	+0.03(+0.25%)
May 22, 2014	11.74	12.00	11.65	11.97	24,133	+0.09(+0.76%)
May 21, 2014	11.89	12.00	11.58	11.88	85,736	-0.09(-0.75%)
May 20, 2014	11.61	12.10	11.43	11.97	87,121	+0.12(+1.01%)
May 19, 2014	11.25	11.94	11.25	11.85	20,707	+0.50(+4.41%)
May 16, 2014	11.35	11.51	11.20	11.35	32,858	-0.02(-0.18%)
May 15, 2014	11.56	11.60	10.69	11.37	72,584	-0.15(-1.30%)
May 14, 2014	11.47	11.93	11.24	11.52	24,705	+0.09(+0.79%)
May 13, 2014	10.48	11.65	10.48	11.43	26,751	-0.17(-1.47%)
May 12, 2014	11.87	12.00	10.11	11.60	15,075	-0.15(-1.28%)
May 09, 2014	11.18	11.81	11.18	11.75	12,907	+0.56(+5.00%)
May 08, 2014	10.92	11.52	10.84	11.19	17,117	+0.20(+1.82%)
May 07, 2014	10.85	11.64	10.19	10.99	49,202	+0.03(+0.27%)
May 06, 2014	11.80	12.45	10.96	10.96	37,851	-0.88(-7.43%)
May 05, 2014	11.97	12.33	11.35	11.84	32,521	-0.11(-0.92%)
May 02, 2014	11.18	12.37	10.51	11.95	40,175	+0.80(+7.17%)
May 01, 2014	11.49	11.49	10.71	11.15	47,374	-0.41(-3.55%)
Apr 30, 2014	11.28	11.71	11.06	11.56	21,554	+0.28(+2.48%)
Apr 29, 2014	11.85	11.94	11.13	11.28	33,029	-0.48(-4.08%)
Apr 28, 2014	11.02	11.95	11.00	11.76	36,611	+0.39(+3.43%)
Apr 25, 2014	12.75	13.95	10.94	11.37	58,522	-1.42(-11.10%)
Apr 24, 2014	12.41	13.06	12.41	12.79	16,489	+0.49(+3.98%)
Apr 23, 2014	13.82	13.90	12.11	12.30	23,477	+0.00(+0.00%)
Apr 22, 2014	10.64	12.78	10.47	12.30	31,755	+1.58(+14.74%)
Apr 21, 2014	9.620	10.87	9.540	10.72	32,759	+0.88(+8.94%)
Apr 17, 2014	10.09	9.840	9.840	9.840	36,400	-0.32(-3.15%)
Apr 16, 2014	10.22	10.22	9.800	10.16	31,381	+0.03(+0.30%)
Apr 15, 2014	11.12	11.16	9.955	10.13	69,833	-0.99(-8.90%)
Apr 14, 2014	11.41	12.17	10.62	11.12	54,695	-0.14(-1.24%)
Apr 11, 2014	12.20	12.20	10.75	11.26	65,842	-1.04(-8.46%)
Apr 10, 2014	12.65	12.90	12.19	12.30	43,076	-0.27(-2.15%)
Apr 09, 2014	12.83	12.90	12.32	12.57	48,577	-0.22(-1.72%)
Apr 08, 2014	12.83	12.95	12.50	12.79	79,785	+0.01(+0.08%)
Apr 07, 2014	12.68	12.95	12.20	12.78	86,442	-0.01(-0.08%)
Apr 04, 2014	13.65	14.13	12.79	12.79	41,373	-0.91(-6.64%)
Apr 03, 2014	13.95	13.95	13.33	13.70	22,443	-0.27(-1.93%)
Apr 02, 2014	13.97	14.16	13.61	13.97	73,930	-0.03(-0.21%)
Apr 01, 2014	14.08	14.66	13.13	14.00	61,523	+0.01(+0.07%)
Mar 31, 2014	12.77	14.72	12.61	13.99	414,079	+1.67(+13.56%)
Mar 28, 2014	12.98	13.38	12.16	12.32	54,683	-0.69(-5.30%)
Mar 27, 2014	14.30	15.11	12.15	13.01	101,302	-1.35(-9.40%)
Mar 26, 2014	15.34	16.59	14.17	14.36	77,106	-1.04(-6.75%)
Mar 25, 2014	16.40	16.40	14.29	15.40	87,351	-0.61(-3.81%)
Mar 24, 2014	16.19	16.66	15.35	16.01	44,009	+0.06(+0.38%)
Mar 21, 2014	17.13	17.49	15.71	15.95	109,958	-1.18(-6.89%)
Mar 20, 2014	17.37	17.66	16.88	17.13	17,005	-0.39(-2.23%)
Mar 19, 2014	17.78	18.29	17.35	17.52	44,679	+0.11(+0.63%)
Mar 18, 2014	18.49	18.51	16.58	17.41	82,789	-1.02(-5.53%)
Mar 17, 2014	18.95	18.95	17.55	18.43	43,197	+0.34(+1.88%)
Mar 14, 2014	18.19	19.85	17.70	18.09	52,049	+0.06(+0.33%)
Mar 13, 2014	17.99	18.80	16.57	18.03	41,697	+0.22(+1.24%)
Mar 12, 2014	18.44	18.60	15.41	17.81	75,023	-0.80(-4.30%)
Mar 11, 2014	18.21	19.00	17.81	18.61	96,138	-0.22(-1.17%)
Mar 10, 2014	15.27	19.10	15.27	18.83	145,926	+3.84(+25.62%)
Mar 07, 2014	15.60	15.63	14.26	14.99	125,813	-0.61(-3.91%)
Mar 06, 2014	17.12	17.69	14.26	15.60	195,241	-0.95(-5.74%)
Mar 05, 2014	15.25	18.00	15.25	16.55	166,765	+1.42(+9.39%)
Mar 04, 2014	13.31	15.51	13.06	15.13	215,717	+2.09(+16.03%)
Mar 03, 2014	13.69	13.92	12.27	13.04	255,592	+0.17(+1.32%)
Feb 28, 2014	13.40	13.54	12.70	12.87	32,393	-0.30(-2.28%)
Feb 27, 2014	12.74	13.67	12.70	13.17	92,296	+0.47(+3.70%)
Feb 26, 2014	12.75	13.17	12.70	12.70	88,817	+0.07(+0.55%)
Feb 25, 2014	12.35	13.08	12.30	12.63	208,621	+0.25(+2.02%)
Feb 24, 2014	12.20	12.38	12.09	12.38	79,147	+0.29(+2.40%)
Feb 21, 2014	12.06	12.28	12.02	12.09	26,401	-0.01(-0.08%)
Feb 20, 2014	12.20	12.40	12.00	12.10	76,126	+0.05(+0.41%)
Feb 19, 2014	12.03	12.10	12.00	12.05	26,897	-0.01(-0.12%)
Feb 18, 2014	12.00	12.10	12.00	12.06	21,244	-0.04(-0.29%)
Feb 14, 2014	12.00	12.10	12.10	12.10	38,600	+0.08(+0.67%)
Feb 13, 2014	12.25	12.25	12.00	12.02	178,749	-0.20(-1.64%)
Feb 12, 2014	12.40	12.40	12.10	12.22	40,136	+0.04(+0.33%)
Feb 11, 2014	12.00	12.20	12.00	12.18	84,239	+0.09(+0.74%)
Feb 10, 2014	12.00	12.28	12.00	12.09	68,653	+0.09(+0.75%)
Feb 07, 2014	12.00	12.07	12.00	12.00	152,257	+0.00(+0.00%)

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.