Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.20	15.37	15.00	15.05	1,063,052	-0.30(-1.95%)
Jul 30, 2014	15.45	15.80	15.27	15.35	1,089,686	+0.08(+0.52%)
Jul 29, 2014	15.00	15.71	14.91	15.27	1,095,387	+0.27(+1.80%)
Jul 28, 2014	15.10	15.25	14.76	15.00	1,285,964	-0.15(-0.99%)
Jul 25, 2014	15.21	15.30	14.90	15.15	1,582,098	+0.29(+1.95%)
Jul 24, 2014	14.76	14.97	14.46	14.86	1,134,400	+0.18(+1.23%)
Jul 23, 2014	14.27	14.68	14.13	14.68	1,627,553	+0.47(+3.31%)
Jul 22, 2014	13.97	14.44	13.95	14.21	1,090,773	+0.30(+2.16%)
Jul 21, 2014	13.96	14.18	13.71	13.91	1,015,361	-0.15(-1.07%)
Jul 18, 2014	13.66	14.28	13.63	14.06	1,192,463	+0.44(+3.23%)
Jul 17, 2014	13.94	14.09	13.60	13.62	1,306,031	-0.34(-2.44%)
Jul 16, 2014	14.36	14.42	13.93	13.96	1,335,787	-0.28(-1.97%)
Jul 15, 2014	15.23	15.27	14.19	14.24	2,107,912	-0.87(-5.76%)
Jul 14, 2014	15.07	15.38	14.89	15.11	1,196,076	+0.27(+1.82%)
Jul 11, 2014	15.13	15.25	14.80	14.84	1,252,368	-0.35(-2.30%)
Jul 10, 2014	14.82	15.38	14.65	15.19	1,359,457	-0.09(-0.59%)
Jul 09, 2014	15.06	15.39	14.81	15.28	1,259,616	+0.23(+1.55%)
Jul 08, 2014	15.54	15.56	14.80	15.05	2,005,857	-0.56(-3.60%)
Jul 07, 2014	16.10	16.51	15.55	15.61	1,780,708	-0.49(-3.04%)
Jul 03, 2014	16.10	16.10	16.10	16.10	1,000,200	+0.04(+0.25%)
Jul 02, 2014	15.98	16.42	15.95	16.06	1,697,173	+0.06(+0.37%)
Jul 01, 2014	15.41	16.10	15.40	16.00	1,893,774	+0.62(+4.03%)
Jun 30, 2014	15.60	15.73	15.32	15.38	2,003,285	-0.13(-0.84%)
Jun 27, 2014	15.44	15.80	15.37	15.51	1,963,148	+0.03(+0.19%)
Jun 26, 2014	15.66	15.66	15.32	15.48	1,059,337	-0.02(-0.13%)
Jun 25, 2014	15.06	15.63	14.75	15.50	2,498,076	+0.46(+3.06%)
Jun 24, 2014	15.35	15.71	14.91	15.04	2,795,766	+0.15(+1.01%)
Jun 23, 2014	15.02	15.03	14.76	14.89	1,028,940	-0.10(-0.67%)
Jun 20, 2014	14.92	15.16	14.90	14.99	1,871,205	+0.15(+1.01%)
Jun 19, 2014	14.65	14.84	14.42	14.84	1,076,974	+0.22(+1.50%)
Jun 18, 2014	14.67	14.75	14.36	14.62	1,608,116	+0.34(+2.38%)
Jun 17, 2014	14.26	14.45	14.05	14.28	978,158	+0.00(+0.00%)
Jun 16, 2014	14.18	14.48	14.11	14.28	964,558	+0.05(+0.35%)
Jun 13, 2014	14.28	14.40	13.96	14.23	1,601,990	+0.03(+0.21%)
Jun 12, 2014	14.38	14.48	14.00	14.20	1,365,555	-0.17(-1.18%)
Jun 11, 2014	14.50	14.74	14.35	14.37	1,334,950	-0.25(-1.71%)
Jun 10, 2014	14.60	14.89	14.38	14.62	1,156,326	+0.93(+6.79%)
Jun 06, 2014	13.74	13.79	13.54	13.69	695,708	+0.03(+0.22%)
Jun 05, 2014	13.59	13.85	13.48	13.66	1,182,187	+0.17(+1.26%)
Jun 04, 2014	13.20	13.85	13.14	13.49	1,766,953	+0.25(+1.89%)
Jun 03, 2014	13.01	13.25	12.95	13.24	1,228,103	+0.16(+1.22%)
Jun 02, 2014	13.24	13.32	12.98	13.08	799,711	-0.12(-0.91%)
May 30, 2014	13.16	13.43	13.03	13.20	1,276,610	+0.04(+0.30%)
May 29, 2014	13.21	13.27	13.03	13.16	657,826	+0.02(+0.15%)
May 28, 2014	13.44	13.44	13.09	13.14	988,829	-0.04(-0.30%)
May 27, 2014	13.13	13.32	13.02	13.18	1,361,085	+0.26(+2.01%)
May 23, 2014	13.00	12.92	12.92	12.92	3,237,500	-0.33(-2.49%)
May 22, 2014	13.09	13.45	13.08	13.25	1,108,113	+0.18(+1.38%)
May 21, 2014	13.13	13.43	12.91	13.07	926,601	-0.01(-0.08%)
May 20, 2014	13.10	13.25	12.87	13.08	1,420,446	-0.08(-0.61%)
May 19, 2014	12.80	13.16	12.58	13.16	1,277,379	+0.37(+2.89%)
May 16, 2014	12.89	12.89	12.54	12.79	1,265,632	-0.02(-0.16%)
May 15, 2014	12.91	12.96	12.50	12.81	1,700,934	-0.03(-0.23%)
May 14, 2014	12.83	13.23	12.70	12.84	1,348,919	-0.08(-0.62%)
May 13, 2014	12.80	13.44	12.73	12.92	2,443,259	+0.18(+1.41%)
May 12, 2014	12.72	12.95	12.25	12.74	2,827,013	+0.63(+5.20%)
May 09, 2014	12.01	12.23	11.53	12.11	4,137,270	-0.15(-1.22%)
May 08, 2014	12.80	13.19	12.11	12.26	8,163,995	-1.95(-13.72%)
May 07, 2014	14.29	14.39	13.99	14.21	1,478,284	-0.12(-0.84%)
May 06, 2014	14.43	14.75	14.14	14.33	1,467,047	-0.16(-1.10%)
May 05, 2014	14.50	14.66	14.22	14.49	1,027,854	-0.01(-0.07%)
May 02, 2014	14.66	15.00	14.31	14.50	1,036,073	-0.17(-1.16%)

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.