Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	14.25	14.27	14.03	14.06	8,449,205	-0.33(-2.28%)
Jul 30, 2014	14.65	14.68	14.35	14.38	10,719,297	-0.26(-1.80%)
Jul 29, 2014	14.44	14.72	14.39	14.65	20,877,154	+0.22(+1.53%)
Jul 28, 2014	14.38	14.50	14.18	14.43	13,832,035	+0.17(+1.20%)
Jul 25, 2014	14.17	14.35	14.17	14.26	9,763,992	-0.11(-0.79%)
Jul 24, 2014	14.53	14.53	14.15	14.37	17,011,476	+0.21(+1.51%)
Jul 23, 2014	14.18	14.18	14.05	14.16	11,906,073	+0.01(+0.10%)
Jul 22, 2014	14.08	14.16	14.00	14.14	9,102,196	+0.06(+0.40%)
Jul 21, 2014	13.89	14.11	13.83	14.08	11,445,241	+0.25(+1.80%)
Jul 18, 2014	13.76	13.86	13.58	13.83	11,942,203	+0.26(+1.94%)
Jul 17, 2014	13.67	13.75	13.53	13.57	10,599,841	-0.18(-1.30%)
Jul 16, 2014	13.81	13.90	13.72	13.75	6,679,268	+0.01(+0.05%)
Jul 15, 2014	13.72	13.82	13.68	13.74	15,262,689	-0.10(-0.72%)
Jul 14, 2014	13.73	13.87	13.44	13.84	11,784,330	+0.06(+0.47%)
Jul 11, 2014	13.63	13.83	13.61	13.78	8,957,769	+0.14(+0.99%)
Jul 10, 2014	13.55	13.66	13.45	13.64	12,826,992	-0.11(-0.78%)
Jul 09, 2014	13.60	13.76	13.44	13.75	13,538,816	+0.22(+1.63%)
Jul 08, 2014	13.78	13.80	13.44	13.53	10,952,899	-0.24(-1.71%)
Jul 07, 2014	13.83	13.84	13.73	13.76	6,747,131	-0.06(-0.46%)
Jul 03, 2014	13.93	13.83	13.83	13.83	6,498,030	+0.01(+0.05%)
Jul 02, 2014	13.89	13.91	13.81	13.82	4,974,506	-0.08(-0.56%)
Jul 01, 2014	13.94	13.98	13.83	13.90	9,956,434	-0.01(-0.10%)
Jun 30, 2014	13.93	13.99	13.82	13.91	10,299,934	-0.01(-0.10%)
Jun 27, 2014	13.88	13.97	13.81	13.93	8,568,168	+0.09(+0.67%)
Jun 26, 2014	13.86	13.91	13.75	13.83	6,560,416	-0.04(-0.31%)
Jun 25, 2014	13.80	13.93	13.70	13.88	9,086,058	+0.08(+0.57%)
Jun 24, 2014	13.90	13.91	13.74	13.80	9,476,961	-0.14(-1.02%)
Jun 23, 2014	14.05	14.07	13.88	13.94	7,818,458	-0.08(-0.56%)
Jun 20, 2014	13.91	14.02	13.91	14.02	6,994,955	+0.11(+0.82%)
Jun 19, 2014	13.91	14.04	13.71	13.91	8,582,710	-0.03(-0.20%)
Jun 18, 2014	13.97	14.00	13.88	13.93	8,470,446	-0.06(-0.41%)
Jun 17, 2014	13.93	14.03	13.89	13.99	5,261,796	+0.05(+0.36%)
Jun 16, 2014	13.98	13.99	13.83	13.94	7,785,734	-0.01(-0.05%)
Jun 13, 2014	13.95	14.01	13.89	13.95	10,565,753	+0.00(+0.00%)
Jun 12, 2014	14.01	14.06	13.90	13.95	9,872,800	-0.09(-0.66%)
Jun 11, 2014	13.99	14.09	13.94	14.04	8,912,097	+0.08(+0.56%)
Jun 10, 2014	14.01	14.10	13.96	13.96	11,498,383	+0.06(+0.41%)
Jun 06, 2014	13.96	13.98	13.88	13.91	15,349,167	-0.06(-0.41%)
Jun 05, 2014	13.83	13.98	13.81	13.96	5,368,232	+0.19(+1.35%)
Jun 04, 2014	13.76	13.82	13.75	13.78	9,287,681	+0.00(+0.00%)
Jun 03, 2014	13.65	13.80	13.63	13.78	8,546,817	+0.06(+0.42%)
Jun 02, 2014	13.64	13.74	13.62	13.72	8,570,807	+0.09(+0.63%)
May 30, 2014	13.59	13.70	13.49	13.63	11,179,398	+0.07(+0.55%)
May 29, 2014	13.50	13.84	13.45	13.56	17,868,712	+0.13(+0.95%)
May 28, 2014	13.34	13.50	13.27	13.43	21,646,214	+0.08(+0.58%)
May 27, 2014	13.30	13.42	13.22	13.35	13,196,046	+0.18(+1.40%)
May 23, 2014	13.13	13.17	13.17	13.17	5,296,496	+0.10(+0.73%)
May 22, 2014	12.97	13.09	12.87	13.07	7,636,069	+0.13(+1.01%)
May 21, 2014	12.70	13.03	12.70	12.94	12,184,902	+0.22(+1.73%)
May 20, 2014	12.64	12.77	12.61	12.72	15,543,467	+0.08(+0.62%)
May 19, 2014	12.61	12.70	12.57	12.64	4,423,482	+0.01(+0.11%)
May 16, 2014	12.47	12.66	12.40	12.63	6,458,297	+0.17(+1.37%)
May 15, 2014	12.57	12.58	12.33	12.46	6,141,860	-0.13(-1.02%)
May 14, 2014	12.69	12.80	12.59	12.59	8,976,298	-0.14(-1.11%)
May 13, 2014	12.72	12.77	12.67	12.73	3,751,815	+0.02(+0.17%)
May 12, 2014	12.69	12.75	12.58	12.71	6,466,524	+0.05(+0.39%)
May 09, 2014	12.56	12.76	12.50	12.66	24,573,456	+0.28(+2.23%)
May 08, 2014	12.39	12.62	12.33	12.38	5,204,247	-0.03(-0.23%)
May 07, 2014	12.47	12.53	12.25	12.41	12,359,952	+0.01(+0.06%)
May 06, 2014	12.35	12.49	12.35	12.40	7,881,012	+0.04(+0.34%)
May 05, 2014	12.28	12.39	12.20	12.36	3,603,910	+0.01(+0.12%)
May 02, 2014	12.33	12.50	12.30	12.35	10,905,926	+0.04(+0.35%)

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.