Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	14.10	14.12	13.88	13.91	8,540,116	-0.32(-2.28%)
Jul 30, 2014	14.49	14.53	14.20	14.23	10,834,633	-0.26(-1.80%)
Jul 29, 2014	14.29	14.56	14.24	14.49	21,101,786	+0.22(+1.53%)
Jul 28, 2014	14.22	14.34	14.03	14.27	13,980,863	+0.17(+1.20%)
Jul 25, 2014	14.02	14.20	14.02	14.10	9,869,049	-0.11(-0.79%)
Jul 24, 2014	14.37	14.37	14.00	14.22	17,194,514	+0.21(+1.51%)
Jul 23, 2014	14.03	14.03	13.90	14.00	12,034,178	+0.01(+0.10%)
Jul 22, 2014	13.93	14.00	13.85	13.99	9,200,132	+0.06(+0.40%)
Jul 21, 2014	13.74	13.96	13.69	13.93	11,568,388	+0.25(+1.80%)
Jul 18, 2014	13.62	13.72	13.44	13.69	12,070,697	+0.26(+1.94%)
Jul 17, 2014	13.52	13.60	13.39	13.43	10,713,891	-0.18(-1.30%)
Jul 16, 2014	13.67	13.75	13.57	13.60	6,751,135	+0.01(+0.05%)
Jul 15, 2014	13.57	13.67	13.54	13.60	15,426,910	-0.10(-0.72%)
Jul 14, 2014	13.59	13.72	13.29	13.69	11,911,125	+0.06(+0.47%)
Jul 11, 2014	13.48	13.69	13.47	13.63	9,054,152	+0.13(+0.99%)
Jul 10, 2014	13.40	13.52	13.31	13.50	12,965,006	-0.11(-0.78%)
Jul 09, 2014	13.45	13.61	13.29	13.60	13,684,489	+0.22(+1.63%)
Jul 08, 2014	13.64	13.65	13.30	13.38	11,070,749	-0.23(-1.71%)
Jul 07, 2014	13.69	13.69	13.58	13.62	6,819,728	-0.06(-0.46%)
Jul 03, 2014	13.78	13.68	13.68	13.68	6,567,947	+0.01(+0.05%)
Jul 02, 2014	13.74	13.76	13.66	13.67	5,028,030	-0.08(-0.56%)
Jul 01, 2014	13.79	13.84	13.69	13.75	10,063,561	-0.01(-0.10%)
Jun 30, 2014	13.79	13.84	13.67	13.76	10,410,758	-0.01(-0.10%)
Jun 27, 2014	13.74	13.82	13.66	13.78	8,660,358	+0.09(+0.67%)
Jun 26, 2014	13.72	13.76	13.60	13.69	6,631,004	-0.04(-0.31%)
Jun 25, 2014	13.65	13.78	13.56	13.73	9,183,821	+0.08(+0.57%)
Jun 24, 2014	13.75	13.76	13.60	13.65	9,578,930	-0.14(-1.02%)
Jun 23, 2014	13.90	13.92	13.73	13.79	7,902,582	-0.08(-0.56%)
Jun 20, 2014	13.76	13.87	13.76	13.87	7,070,218	+0.11(+0.82%)
Jun 19, 2014	13.76	13.89	13.57	13.76	8,675,057	-0.03(-0.20%)
Jun 18, 2014	13.82	13.85	13.74	13.79	8,561,585	-0.06(-0.41%)
Jun 17, 2014	13.79	13.88	13.74	13.84	5,318,411	+0.05(+0.36%)
Jun 16, 2014	13.83	13.84	13.68	13.79	7,869,506	-0.01(-0.05%)
Jun 13, 2014	13.80	13.86	13.74	13.80	10,679,437	+0.00(+0.00%)
Jun 12, 2014	13.86	13.91	13.75	13.80	9,979,028	-0.09(-0.66%)
Jun 11, 2014	13.84	13.94	13.79	13.89	9,007,988	+0.08(+0.56%)
Jun 10, 2014	13.86	13.95	13.81	13.81	11,622,102	+0.06(+0.41%)
Jun 06, 2014	13.81	13.83	13.74	13.76	15,514,318	-0.06(-0.41%)
Jun 05, 2014	13.69	13.83	13.66	13.81	5,425,992	+0.18(+1.35%)
Jun 04, 2014	13.62	13.68	13.60	13.63	9,387,613	+0.00(+0.00%)
Jun 03, 2014	13.50	13.65	13.48	13.63	8,638,778	+0.06(+0.42%)
Jun 02, 2014	13.50	13.60	13.48	13.57	8,663,026	+0.08(+0.63%)
May 30, 2014	13.45	13.55	13.35	13.49	11,299,684	+0.07(+0.55%)
May 29, 2014	13.36	13.69	13.31	13.42	18,060,974	+0.13(+0.95%)
May 28, 2014	13.20	13.35	13.13	13.29	21,879,120	+0.08(+0.58%)
May 27, 2014	13.16	13.28	13.08	13.21	13,338,031	+0.18(+1.40%)
May 23, 2014	12.99	13.03	13.03	13.03	5,353,485	+0.09(+0.73%)
May 22, 2014	12.83	12.95	12.73	12.93	7,718,231	+0.13(+1.01%)
May 21, 2014	12.57	12.89	12.57	12.80	12,316,007	+0.22(+1.73%)
May 20, 2014	12.50	12.63	12.47	12.59	15,710,710	+0.08(+0.62%)
May 19, 2014	12.47	12.57	12.44	12.51	4,471,077	+0.01(+0.11%)
May 16, 2014	12.33	12.52	12.26	12.50	6,527,786	+0.17(+1.37%)
May 15, 2014	12.43	12.45	12.20	12.33	6,207,944	-0.13(-1.01%)
May 14, 2014	12.56	12.66	12.45	12.45	9,072,880	-0.14(-1.11%)
May 13, 2014	12.59	12.64	12.53	12.59	3,792,184	+0.02(+0.17%)
May 12, 2014	12.55	12.62	12.45	12.57	6,536,102	+0.05(+0.39%)
May 09, 2014	12.43	12.62	12.37	12.52	24,837,858	+0.27(+2.24%)
May 08, 2014	12.26	12.48	12.20	12.25	5,260,243	-0.03(-0.23%)
May 07, 2014	12.33	12.40	12.12	12.28	12,492,941	+0.01(+0.06%)
May 06, 2014	12.21	12.36	12.21	12.27	7,965,810	+0.04(+0.34%)
May 05, 2014	12.15	12.26	12.07	12.23	3,642,687	+0.01(+0.11%)
May 02, 2014	12.19	12.36	12.17	12.21	11,023,271	+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.