Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	12.10	12.16	11.82	11.95	7,348,815	-0.25(-2.06%)
Jul 30, 2014	12.08	12.30	12.07	12.21	8,445,308	+0.19(+1.57%)
Jul 29, 2014	11.92	12.08	11.87	12.02	10,435,661	+0.15(+1.28%)
Jul 28, 2014	12.03	12.04	11.74	11.87	13,823,853	-0.13(-1.12%)
Jul 25, 2014	12.47	12.48	11.99	12.00	9,129,809	-0.51(-4.08%)
Jul 24, 2014	12.47	12.55	12.39	12.51	2,744,340	+0.01(+0.07%)
Jul 23, 2014	12.69	12.73	12.49	12.50	5,003,663	-0.19(-1.48%)
Jul 22, 2014	12.73	12.79	12.64	12.69	5,212,974	-0.03(-0.25%)
Jul 21, 2014	12.68	12.76	12.59	12.72	4,491,436	-0.03(-0.25%)
Jul 18, 2014	12.58	12.81	12.51	12.75	6,305,987	+0.12(+0.92%)
Jul 17, 2014	12.85	12.99	12.63	12.64	4,111,379	-0.26(-2.02%)
Jul 16, 2014	12.76	12.95	12.68	12.90	6,522,270	+0.19(+1.48%)
Jul 15, 2014	12.56	12.72	12.46	12.71	9,657,530	+0.23(+1.87%)
Jul 14, 2014	12.63	12.72	12.37	12.47	8,607,752	-0.17(-1.35%)
Jul 11, 2014	12.85	12.86	12.61	12.64	3,424,788	-0.13(-1.05%)
Jul 10, 2014	12.65	12.92	12.59	12.78	7,114,374	-0.06(-0.49%)
Jul 09, 2014	12.81	13.02	12.73	12.84	7,260,039	-0.28(-2.12%)
Jul 08, 2014	13.03	13.16	12.92	13.12	12,416,675	+0.09(+0.72%)
Jul 07, 2014	13.08	13.15	12.95	13.03	3,866,273	-0.09(-0.65%)
Jul 03, 2014	13.11	13.11	13.11	13.11	2,698,733	+0.08(+0.62%)
Jul 02, 2014	13.09	13.10	12.99	13.03	3,882,684	-0.06(-0.48%)
Jul 01, 2014	12.89	13.19	12.88	13.09	6,281,071	+0.25(+1.95%)
Jun 30, 2014	12.67	12.91	12.65	12.84	8,845,458	+0.13(+1.06%)
Jun 27, 2014	12.85	12.89	12.70	12.71	5,801,937	-0.15(-1.18%)
Jun 26, 2014	12.94	12.98	12.82	12.86	4,525,953	-0.13(-0.97%)
Jun 25, 2014	12.86	12.99	12.70	12.99	11,845,360	+0.11(+0.84%)
Jun 24, 2014	13.20	13.20	12.86	12.88	8,531,052	-0.30(-2.31%)
Jun 23, 2014	13.25	13.29	13.12	13.18	6,428,006	-0.11(-0.81%)
Jun 20, 2014	13.25	13.33	13.09	13.29	14,240,760	+0.12(+0.88%)
Jun 19, 2014	13.31	13.34	13.12	13.17	9,052,124	-0.07(-0.54%)
Jun 18, 2014	13.29	13.47	13.22	13.25	6,039,849	-0.04(-0.34%)
Jun 17, 2014	13.10	13.39	13.07	13.29	11,538,311	+0.22(+1.65%)
Jun 16, 2014	13.28	13.40	13.01	13.07	6,992,918	-0.27(-2.01%)
Jun 13, 2014	13.36	13.41	13.07	13.34	10,649,952	-0.04(-0.33%)
Jun 12, 2014	13.57	13.66	13.33	13.39	6,272,971	-0.19(-1.39%)
Jun 11, 2014	13.49	13.77	13.46	13.58	8,393,782	+0.29(+2.16%)
Jun 10, 2014	13.23	13.55	13.19	13.29	7,395,507	-0.29(-2.11%)
Jun 06, 2014	13.68	13.71	13.55	13.58	4,056,541	-0.01(-0.07%)
Jun 05, 2014	13.74	13.75	13.43	13.59	18,064,404	-0.71(-4.99%)
Jun 04, 2014	14.32	14.36	14.16	14.30	4,510,647	-0.04(-0.25%)
Jun 03, 2014	14.21	14.35	14.12	14.34	5,304,679	+0.12(+0.88%)
Jun 02, 2014	13.93	14.24	13.91	14.21	6,959,491	+0.31(+2.25%)
May 30, 2014	14.09	14.09	13.86	13.90	4,447,841	-0.15(-1.08%)
May 29, 2014	14.06	14.17	13.97	14.05	3,526,316	+0.02(+0.13%)
May 28, 2014	14.15	14.17	13.99	14.03	3,012,018	-0.04(-0.25%)
May 27, 2014	14.26	14.28	14.02	14.07	4,291,653	-0.12(-0.82%)
May 23, 2014	13.55	14.18	14.18	14.18	12,459,082	+0.29(+2.09%)
May 22, 2014	13.70	13.91	13.70	13.89	2,761,855	+0.11(+0.81%)
May 21, 2014	13.73	13.85	13.65	13.78	2,699,590	+0.15(+1.11%)
May 20, 2014	13.91	13.99	13.62	13.63	3,000,749	-0.31(-2.24%)
May 19, 2014	13.67	13.96	13.62	13.94	3,324,127	+0.26(+1.89%)
May 16, 2014	13.46	13.68	13.39	13.68	2,951,504	+0.12(+0.92%)
May 15, 2014	13.71	13.76	13.37	13.56	2,418,253	-0.10(-0.72%)
May 14, 2014	13.54	13.77	13.52	13.66	2,804,094	+0.10(+0.72%)
May 13, 2014	14.01	14.02	13.53	13.56	9,504,463	-0.40(-2.88%)
May 12, 2014	13.85	14.03	13.85	13.96	4,326,841	+0.14(+1.03%)
May 09, 2014	13.63	13.87	13.53	13.82	2,643,695	+0.07(+0.52%)
May 08, 2014	13.67	14.01	13.65	13.75	2,253,612	+0.08(+0.55%)
May 07, 2014	13.79	13.87	13.57	13.67	2,984,270	-0.07(-0.52%)
May 06, 2014	14.20	14.23	13.72	13.74	3,896,037	-0.46(-3.24%)
May 05, 2014	14.13	14.29	14.06	14.20	4,318,329	+0.07(+0.51%)
May 02, 2014	14.16	14.23	14.01	14.13	3,289,242	-0.02(-0.13%)

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.