Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	14.09	14.11	13.87	13.90	8,544,971	-0.32(-2.28%)
Jul 30, 2014	14.48	14.52	14.19	14.22	10,840,792	-0.26(-1.80%)
Jul 29, 2014	14.28	14.55	14.23	14.48	21,113,780	+0.22(+1.53%)
Jul 28, 2014	14.22	14.34	14.02	14.26	13,988,811	+0.17(+1.20%)
Jul 25, 2014	14.01	14.19	14.01	14.10	9,874,659	-0.11(-0.79%)
Jul 24, 2014	14.36	14.36	13.99	14.21	17,204,288	+0.21(+1.51%)
Jul 23, 2014	14.02	14.02	13.89	14.00	12,041,019	+0.01(+0.10%)
Jul 22, 2014	13.92	14.00	13.84	13.98	9,205,363	+0.06(+0.41%)
Jul 21, 2014	13.74	13.95	13.68	13.93	11,574,964	+0.25(+1.80%)
Jul 18, 2014	13.61	13.71	13.43	13.68	12,077,559	+0.26(+1.94%)
Jul 17, 2014	13.52	13.59	13.38	13.42	10,719,982	-0.18(-1.30%)
Jul 16, 2014	13.66	13.74	13.57	13.59	6,754,972	+0.01(+0.05%)
Jul 15, 2014	13.57	13.67	13.53	13.59	15,435,680	-0.10(-0.72%)
Jul 14, 2014	13.58	13.71	13.28	13.69	11,917,896	+0.06(+0.47%)
Jul 11, 2014	13.47	13.68	13.46	13.62	9,059,299	+0.13(+0.99%)
Jul 10, 2014	13.40	13.51	13.30	13.49	12,972,376	-0.11(-0.78%)
Jul 09, 2014	13.45	13.60	13.28	13.59	13,692,269	+0.22(+1.63%)
Jul 08, 2014	13.63	13.64	13.29	13.38	11,077,042	-0.23(-1.71%)
Jul 07, 2014	13.68	13.69	13.57	13.61	6,823,605	-0.06(-0.46%)
Jul 03, 2014	13.77	13.67	13.67	13.67	6,571,681	+0.01(+0.05%)
Jul 02, 2014	13.74	13.75	13.65	13.67	5,030,888	-0.08(-0.56%)
Jul 01, 2014	13.79	13.83	13.68	13.74	10,069,282	-0.01(-0.10%)
Jun 30, 2014	13.78	13.83	13.67	13.76	10,416,676	-0.01(-0.10%)
Jun 27, 2014	13.73	13.81	13.66	13.77	8,665,281	+0.09(+0.67%)
Jun 26, 2014	13.71	13.76	13.59	13.68	6,634,774	-0.04(-0.31%)
Jun 25, 2014	13.64	13.77	13.55	13.72	9,189,042	+0.08(+0.57%)
Jun 24, 2014	13.74	13.75	13.59	13.64	9,584,375	-0.14(-1.02%)
Jun 23, 2014	13.89	13.91	13.73	13.79	7,907,074	-0.08(-0.56%)
Jun 20, 2014	13.75	13.86	13.75	13.86	7,074,238	+0.11(+0.82%)
Jun 19, 2014	13.76	13.88	13.56	13.75	8,679,988	-0.03(-0.20%)
Jun 18, 2014	13.81	13.84	13.73	13.78	8,566,452	-0.06(-0.41%)
Jun 17, 2014	13.78	13.88	13.74	13.83	5,321,435	+0.05(+0.36%)
Jun 16, 2014	13.82	13.83	13.67	13.79	7,873,979	-0.01(-0.05%)
Jun 13, 2014	13.79	13.86	13.74	13.79	10,685,508	+0.00(+0.00%)
Jun 12, 2014	13.86	13.90	13.74	13.79	9,984,701	-0.09(-0.66%)
Jun 11, 2014	13.83	13.93	13.79	13.88	9,013,109	+0.08(+0.56%)
Jun 10, 2014	13.85	13.94	13.80	13.81	11,628,709	+0.06(+0.41%)
Jun 06, 2014	13.81	13.82	13.73	13.75	15,523,138	-0.06(-0.41%)
Jun 05, 2014	13.68	13.82	13.65	13.81	5,429,076	+0.18(+1.35%)
Jun 04, 2014	13.61	13.67	13.59	13.62	9,392,950	+0.00(+0.00%)
Jun 03, 2014	13.50	13.64	13.47	13.62	8,643,689	+0.06(+0.42%)
Jun 02, 2014	13.49	13.59	13.47	13.57	8,667,951	+0.08(+0.63%)
May 30, 2014	13.44	13.55	13.34	13.48	11,306,108	+0.07(+0.55%)
May 29, 2014	13.35	13.68	13.30	13.41	18,071,242	+0.13(+0.95%)
May 28, 2014	13.19	13.34	13.12	13.28	21,891,560	+0.08(+0.58%)
May 27, 2014	13.15	13.27	13.07	13.20	13,345,614	+0.18(+1.40%)
May 23, 2014	12.98	13.02	13.02	13.02	5,356,528	+0.09(+0.73%)
May 22, 2014	12.83	12.94	12.73	12.93	7,722,618	+0.13(+1.01%)
May 21, 2014	12.56	12.88	12.56	12.80	12,323,009	+0.22(+1.73%)
May 20, 2014	12.50	12.62	12.47	12.58	15,719,642	+0.08(+0.62%)
May 19, 2014	12.47	12.56	12.43	12.50	4,473,619	+0.01(+0.11%)
May 16, 2014	12.33	12.52	12.26	12.49	6,531,497	+0.17(+1.37%)
May 15, 2014	12.43	12.44	12.19	12.32	6,211,474	-0.13(-1.01%)
May 14, 2014	12.55	12.66	12.45	12.45	9,078,038	-0.14(-1.11%)
May 13, 2014	12.58	12.63	12.53	12.59	3,794,340	+0.02(+0.17%)
May 12, 2014	12.54	12.61	12.44	12.57	6,539,818	+0.05(+0.39%)
May 09, 2014	12.42	12.62	12.36	12.52	24,851,978	+0.27(+2.23%)
May 08, 2014	12.25	12.47	12.19	12.24	5,263,233	-0.03(-0.23%)
May 07, 2014	12.33	12.39	12.12	12.27	12,500,043	+0.01(+0.06%)
May 06, 2014	12.21	12.35	12.21	12.26	7,970,338	+0.04(+0.34%)
May 05, 2014	12.14	12.25	12.07	12.22	3,644,758	+0.01(+0.12%)
May 02, 2014	12.19	12.36	12.17	12.21	11,029,538	+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.