Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	13.98	14.54	13.94	14.23	1,116,544	+0.17(+1.20%)
Jul 30, 2014	14.83	14.87	13.76	14.06	3,361,413	-1.84(-11.59%)
Jul 29, 2014	15.94	16.35	15.75	15.90	877,095	-0.24(-1.48%)
Jul 28, 2014	15.96	16.24	15.69	16.14	568,442	+0.37(+2.36%)
Jul 25, 2014	15.89	16.03	15.63	15.77	264,386	-0.23(-1.44%)
Jul 24, 2014	15.86	16.35	15.79	16.00	432,991	+0.18(+1.12%)
Jul 23, 2014	16.03	16.12	15.79	15.82	227,779	-0.18(-1.11%)
Jul 22, 2014	16.18	16.35	15.86	16.00	515,362	+0.02(+0.11%)
Jul 21, 2014	15.93	16.17	15.80	15.98	470,544	+0.00(+0.00%)
Jul 18, 2014	15.39	16.07	15.32	15.98	447,288	+0.57(+3.68%)
Jul 17, 2014	15.84	15.97	15.32	15.41	421,118	-0.54(-3.39%)
Jul 16, 2014	16.19	16.19	15.86	15.95	646,072	-0.17(-1.04%)
Jul 15, 2014	16.06	16.18	15.93	16.12	624,149	+0.04(+0.22%)
Jul 14, 2014	15.86	16.17	15.79	16.09	664,795	+0.29(+1.85%)
Jul 11, 2014	15.47	15.82	15.32	15.79	403,429	+0.29(+1.89%)
Jul 10, 2014	15.38	15.55	15.10	15.50	315,468	-0.09(-0.57%)
Jul 09, 2014	15.40	15.62	15.30	15.59	467,121	+0.24(+1.56%)
Jul 08, 2014	15.32	15.40	15.05	15.35	1,012,790	-0.01(-0.06%)
Jul 07, 2014	15.36	15.43	15.20	15.36	366,621	-0.06(-0.40%)
Jul 03, 2014	15.27	15.42	15.42	15.42	223,964	+0.20(+1.34%)
Jul 02, 2014	15.22	15.47	15.07	15.22	336,533	-0.02(-0.12%)
Jul 01, 2014	15.19	15.35	15.16	15.24	324,844	+0.07(+0.47%)
Jun 30, 2014	15.01	15.19	14.94	15.16	316,101	+0.11(+0.71%)
Jun 27, 2014	15.07	15.30	14.97	15.06	419,050	-0.05(-0.35%)
Jun 26, 2014	15.19	15.38	14.99	15.11	375,660	-0.04(-0.23%)
Jun 25, 2014	14.83	15.21	14.68	15.15	196,349	+0.22(+1.48%)
Jun 24, 2014	15.06	15.16	14.77	14.93	341,249	-0.14(-0.94%)
Jun 23, 2014	15.12	15.29	15.05	15.07	378,475	-0.04(-0.29%)
Jun 20, 2014	15.08	15.23	14.85	15.11	837,320	+0.04(+0.29%)
Jun 19, 2014	15.45	15.49	14.93	15.07	223,691	-0.34(-2.19%)
Jun 18, 2014	15.36	15.50	15.11	15.40	272,160	+0.01(+0.06%)
Jun 17, 2014	15.33	15.69	15.05	15.39	469,664	+0.00(+0.00%)
Jun 16, 2014	15.06	15.46	14.83	15.39	656,580	+0.58(+3.95%)
Jun 13, 2014	14.84	14.84	14.52	14.81	416,965	+0.01(+0.06%)
Jun 12, 2014	14.62	14.82	14.42	14.80	248,201	+0.21(+1.46%)
Jun 11, 2014	14.23	14.70	14.04	14.59	274,344	+0.25(+1.73%)
Jun 10, 2014	14.56	14.67	14.24	14.34	179,019	-0.38(-2.59%)
Jun 06, 2014	14.46	14.88	14.32	14.72	322,401	+0.30(+2.09%)
Jun 05, 2014	14.44	14.62	13.87	14.42	330,685	+0.05(+0.37%)
Jun 04, 2014	14.19	14.44	13.99	14.37	231,387	+0.12(+0.87%)
Jun 03, 2014	14.54	14.57	14.15	14.24	273,894	-0.34(-2.31%)
Jun 02, 2014	14.65	14.73	14.29	14.58	286,241	-0.04(-0.30%)
May 30, 2014	14.92	15.02	14.53	14.62	239,398	-0.30(-2.02%)
May 29, 2014	14.52	15.02	14.46	14.93	326,805	+0.46(+3.19%)
May 28, 2014	14.60	14.69	14.44	14.46	418,825	-0.16(-1.09%)
May 27, 2014	14.85	14.85	14.44	14.62	583,429	-0.15(-1.02%)
May 23, 2014	14.78	14.77	14.77	14.77	292,000	-0.02(-0.12%)
May 22, 2014	14.15	14.91	14.15	14.79	429,662	+0.70(+4.97%)
May 21, 2014	13.94	14.15	13.60	14.09	507,378	+0.24(+1.73%)
May 20, 2014	14.10	14.10	13.59	13.85	545,821	-0.30(-2.13%)
May 19, 2014	14.17	14.25	13.95	14.15	426,797	-0.03(-0.19%)
May 16, 2014	14.16	14.21	13.88	14.18	328,053	+0.07(+0.50%)
May 15, 2014	14.17	14.46	13.76	14.11	390,770	-0.12(-0.81%)
May 14, 2014	14.83	15.05	14.20	14.23	447,012	-0.60(-4.06%)
May 13, 2014	14.95	15.15	14.59	14.83	500,520	-0.13(-0.89%)
May 12, 2014	14.76	15.45	14.71	14.96	871,119	+0.33(+2.24%)
May 09, 2014	14.32	14.67	14.18	14.63	609,273	+0.30(+2.10%)
May 08, 2014	14.14	14.88	14.14	14.33	809,094	+0.11(+0.78%)
May 07, 2014	14.48	14.53	14.05	14.22	566,635	-0.29(-1.99%)
May 06, 2014	14.74	14.89	14.42	14.51	957,491	-0.25(-1.72%)
May 05, 2014	14.65	15.01	14.55	14.76	1,083,966	+0.04(+0.24%)
May 02, 2014	14.38	15.07	13.98	14.73	3,224,525	+1.13(+8.32%)

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.