Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	14.24	14.26	14.02	14.05	8,454,008	-0.33(-2.28%)
Jul 30, 2014	14.64	14.67	14.35	14.38	10,725,390	-0.26(-1.80%)
Jul 29, 2014	14.43	14.71	14.38	14.64	20,889,022	+0.22(+1.53%)
Jul 28, 2014	14.37	14.49	14.17	14.42	13,839,898	+0.17(+1.20%)
Jul 25, 2014	14.16	14.34	14.16	14.25	9,769,542	-0.11(-0.79%)
Jul 24, 2014	14.52	14.52	14.14	14.36	17,021,146	+0.21(+1.51%)
Jul 23, 2014	14.18	14.18	14.04	14.15	11,912,841	+0.01(+0.10%)
Jul 22, 2014	14.07	14.15	13.99	14.13	9,107,370	+0.06(+0.40%)
Jul 21, 2014	13.88	14.10	13.83	14.08	11,451,747	+0.25(+1.80%)
Jul 18, 2014	13.76	13.86	13.58	13.83	11,948,992	+0.26(+1.94%)
Jul 17, 2014	13.66	13.74	13.53	13.56	10,605,866	-0.18(-1.30%)
Jul 16, 2014	13.81	13.89	13.71	13.74	6,683,065	+0.01(+0.05%)
Jul 15, 2014	13.71	13.81	13.68	13.73	15,271,365	-0.10(-0.72%)
Jul 14, 2014	13.73	13.86	13.43	13.83	11,791,028	+0.06(+0.47%)
Jul 11, 2014	13.62	13.83	13.61	13.77	8,962,861	+0.14(+0.99%)
Jul 10, 2014	13.54	13.66	13.44	13.63	12,834,283	-0.11(-0.78%)
Jul 09, 2014	13.59	13.75	13.43	13.74	13,546,512	+0.22(+1.63%)
Jul 08, 2014	13.78	13.79	13.43	13.52	10,959,125	-0.24(-1.71%)
Jul 07, 2014	13.83	13.83	13.72	13.76	6,750,967	-0.06(-0.46%)
Jul 03, 2014	13.92	13.82	13.82	13.82	6,501,724	+0.01(+0.05%)
Jul 02, 2014	13.88	13.90	13.80	13.81	4,977,334	-0.08(-0.56%)
Jul 01, 2014	13.93	13.98	13.83	13.89	9,962,093	-0.01(-0.10%)
Jun 30, 2014	13.93	13.98	13.81	13.90	10,305,789	-0.01(-0.10%)
Jun 27, 2014	13.88	13.96	13.80	13.92	8,573,038	+0.09(+0.67%)
Jun 26, 2014	13.86	13.90	13.74	13.83	6,564,146	-0.04(-0.31%)
Jun 25, 2014	13.79	13.92	13.69	13.87	9,091,223	+0.08(+0.57%)
Jun 24, 2014	13.89	13.90	13.73	13.79	9,482,348	-0.14(-1.02%)
Jun 23, 2014	14.04	14.06	13.87	13.93	7,822,902	-0.08(-0.56%)
Jun 20, 2014	13.90	14.01	13.90	14.01	6,998,931	+0.11(+0.82%)
Jun 19, 2014	13.90	14.03	13.71	13.90	8,587,588	-0.03(-0.20%)
Jun 18, 2014	13.96	13.99	13.88	13.93	8,475,261	-0.06(-0.41%)
Jun 17, 2014	13.93	14.03	13.88	13.98	5,264,787	+0.05(+0.36%)
Jun 16, 2014	13.97	13.98	13.82	13.93	7,790,159	-0.01(-0.05%)
Jun 13, 2014	13.94	14.00	13.88	13.94	10,571,759	+0.00(+0.00%)
Jun 12, 2014	14.00	14.05	13.89	13.94	9,878,412	-0.09(-0.66%)
Jun 11, 2014	13.98	14.08	13.93	14.03	8,917,163	+0.08(+0.56%)
Jun 10, 2014	14.00	14.09	13.95	13.95	11,504,919	+0.06(+0.41%)
Jun 06, 2014	13.95	13.97	13.88	13.90	15,357,892	-0.06(-0.41%)
Jun 05, 2014	13.83	13.97	13.80	13.95	5,371,283	+0.19(+1.35%)
Jun 04, 2014	13.76	13.82	13.74	13.77	9,292,961	+0.00(+0.00%)
Jun 03, 2014	13.64	13.79	13.62	13.77	8,551,676	+0.06(+0.42%)
Jun 02, 2014	13.63	13.73	13.61	13.71	8,575,679	+0.09(+0.63%)
May 30, 2014	13.58	13.69	13.48	13.63	11,185,753	+0.07(+0.55%)
May 29, 2014	13.50	13.83	13.45	13.55	17,878,872	+0.13(+0.95%)
May 28, 2014	13.33	13.49	13.26	13.42	21,658,520	+0.08(+0.58%)
May 27, 2014	13.29	13.41	13.21	13.35	13,203,548	+0.18(+1.40%)
May 23, 2014	13.12	13.16	13.16	13.16	5,299,507	+0.10(+0.73%)
May 22, 2014	12.96	13.08	12.86	13.07	7,640,410	+0.13(+1.01%)
May 21, 2014	12.69	13.02	12.69	12.94	12,191,829	+0.22(+1.73%)
May 20, 2014	12.63	12.76	12.60	12.72	15,552,304	+0.08(+0.62%)
May 19, 2014	12.60	12.69	12.57	12.64	4,425,997	+0.01(+0.11%)
May 16, 2014	12.46	12.65	12.39	12.62	6,461,968	+0.17(+1.37%)
May 15, 2014	12.56	12.57	12.33	12.45	6,145,352	-0.13(-1.01%)
May 14, 2014	12.69	12.79	12.58	12.58	8,981,401	-0.14(-1.11%)
May 13, 2014	12.72	12.76	12.66	12.72	3,753,948	+0.02(+0.17%)
May 12, 2014	12.68	12.74	12.58	12.70	6,470,201	+0.05(+0.39%)
May 09, 2014	12.55	12.75	12.50	12.65	24,587,426	+0.28(+2.24%)
May 08, 2014	12.38	12.61	12.33	12.37	5,207,205	-0.03(-0.23%)
May 07, 2014	12.46	12.52	12.25	12.40	12,366,978	+0.01(+0.06%)
May 06, 2014	12.34	12.48	12.34	12.40	7,885,493	+0.04(+0.34%)
May 05, 2014	12.28	12.38	12.20	12.35	3,605,959	+0.01(+0.12%)
May 02, 2014	12.32	12.49	12.30	12.34	10,912,127	+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.