Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	12.11	12.17	11.83	11.96	7,342,707	-0.25(-2.06%)
Jul 30, 2014	12.09	12.31	12.08	12.22	8,438,288	+0.19(+1.57%)
Jul 29, 2014	11.93	12.09	11.88	12.03	10,426,987	+0.15(+1.28%)
Jul 28, 2014	12.04	12.05	11.75	11.88	13,812,362	-0.13(-1.12%)
Jul 25, 2014	12.48	12.49	12.00	12.01	9,122,220	-0.51(-4.08%)
Jul 24, 2014	12.48	12.56	12.40	12.52	2,742,059	+0.01(+0.07%)
Jul 23, 2014	12.70	12.74	12.50	12.51	4,999,504	-0.19(-1.48%)
Jul 22, 2014	12.74	12.80	12.65	12.70	5,208,641	-0.03(-0.25%)
Jul 21, 2014	12.69	12.77	12.60	12.73	4,487,703	-0.03(-0.25%)
Jul 18, 2014	12.59	12.82	12.52	12.76	6,300,746	+0.12(+0.92%)
Jul 17, 2014	12.86	13.00	12.64	12.65	4,107,961	-0.26(-2.02%)
Jul 16, 2014	12.77	12.96	12.69	12.91	6,516,848	+0.19(+1.48%)
Jul 15, 2014	12.57	12.73	12.47	12.72	9,649,502	+0.23(+1.87%)
Jul 14, 2014	12.64	12.73	12.38	12.48	8,600,597	-0.17(-1.35%)
Jul 11, 2014	12.86	12.87	12.62	12.66	3,421,941	-0.13(-1.05%)
Jul 10, 2014	12.66	12.93	12.60	12.79	7,108,461	-0.06(-0.49%)
Jul 09, 2014	12.82	13.03	12.74	12.85	7,254,004	-0.28(-2.12%)
Jul 08, 2014	13.04	13.18	12.93	13.13	12,406,354	+0.09(+0.72%)
Jul 07, 2014	13.09	13.16	12.96	13.04	3,863,059	-0.09(-0.65%)
Jul 03, 2014	13.12	13.12	13.12	13.12	2,696,490	+0.08(+0.62%)
Jul 02, 2014	13.10	13.11	13.00	13.04	3,879,457	-0.06(-0.48%)
Jul 01, 2014	12.90	13.20	12.89	13.10	6,275,850	+0.25(+1.95%)
Jun 30, 2014	12.68	12.92	12.66	12.85	8,838,106	+0.13(+1.06%)
Jun 27, 2014	12.86	12.90	12.71	12.72	5,797,115	-0.15(-1.18%)
Jun 26, 2014	12.95	12.99	12.83	12.87	4,522,190	-0.13(-0.97%)
Jun 25, 2014	12.87	13.01	12.71	13.00	11,835,513	+0.11(+0.84%)
Jun 24, 2014	13.21	13.21	12.87	12.89	8,523,960	-0.30(-2.31%)
Jun 23, 2014	13.26	13.30	13.13	13.19	6,422,662	-0.11(-0.81%)
Jun 20, 2014	13.26	13.35	13.10	13.30	14,228,923	+0.12(+0.88%)
Jun 19, 2014	13.32	13.35	13.13	13.18	9,044,600	-0.07(-0.54%)
Jun 18, 2014	13.30	13.48	13.23	13.26	6,034,828	-0.04(-0.34%)
Jun 17, 2014	13.11	13.40	13.08	13.30	11,528,720	+0.22(+1.64%)
Jun 16, 2014	13.29	13.41	13.02	13.09	6,987,106	-0.27(-2.01%)
Jun 13, 2014	13.37	13.42	13.09	13.35	10,641,099	-0.04(-0.34%)
Jun 12, 2014	13.58	13.67	13.35	13.40	6,267,757	-0.19(-1.39%)
Jun 11, 2014	13.50	13.79	13.47	13.59	8,386,804	+0.29(+2.16%)
Jun 10, 2014	13.24	13.56	13.20	13.30	7,389,359	-0.29(-2.11%)
Jun 06, 2014	13.69	13.72	13.56	13.59	4,053,169	-0.01(-0.07%)
Jun 05, 2014	13.75	13.76	13.45	13.60	18,049,388	-0.71(-4.99%)
Jun 04, 2014	14.33	14.37	14.17	14.31	4,506,898	-0.04(-0.25%)
Jun 03, 2014	14.22	14.37	14.13	14.35	5,300,269	+0.13(+0.88%)
Jun 02, 2014	13.94	14.25	13.92	14.22	6,953,706	+0.31(+2.25%)
May 30, 2014	14.10	14.11	13.87	13.91	4,444,143	-0.15(-1.08%)
May 29, 2014	14.07	14.19	13.99	14.06	3,523,384	+0.02(+0.13%)
May 28, 2014	14.16	14.18	14.00	14.04	3,009,515	-0.04(-0.25%)
May 27, 2014	14.27	14.29	14.03	14.08	4,288,086	-0.12(-0.82%)
May 23, 2014	13.56	14.20	14.20	14.20	12,448,726	+0.29(+2.09%)
May 22, 2014	13.71	13.92	13.71	13.91	2,759,560	+0.11(+0.81%)
May 21, 2014	13.74	13.87	13.66	13.79	2,697,346	+0.15(+1.11%)
May 20, 2014	13.92	14.00	13.63	13.64	2,998,255	-0.31(-2.24%)
May 19, 2014	13.68	13.97	13.63	13.95	3,321,363	+0.26(+1.89%)
May 16, 2014	13.47	13.70	13.40	13.70	2,949,050	+0.12(+0.92%)
May 15, 2014	13.72	13.77	13.38	13.57	2,416,243	-0.10(-0.72%)
May 14, 2014	13.55	13.78	13.53	13.67	2,801,763	+0.10(+0.72%)
May 13, 2014	14.03	14.03	13.54	13.57	9,496,562	-0.40(-2.88%)
May 12, 2014	13.87	14.04	13.87	13.97	4,323,245	+0.14(+1.03%)
May 09, 2014	13.64	13.88	13.54	13.83	2,641,497	+0.07(+0.52%)
May 08, 2014	13.68	14.03	13.66	13.76	2,251,739	+0.08(+0.56%)
May 07, 2014	13.80	13.88	13.58	13.68	2,981,789	-0.07(-0.52%)
May 06, 2014	14.21	14.24	13.73	13.75	3,892,798	-0.46(-3.24%)
May 05, 2014	14.14	14.30	14.07	14.21	4,314,740	+0.07(+0.51%)
May 02, 2014	14.17	14.24	14.03	14.14	3,286,508	-0.02(-0.13%)

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.