Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	13.16	13.16	13.04	13.08	207,832	-0.23(-1.76%)
Jul 30, 2014	13.32	13.33	13.25	13.32	39,438	-0.04(-0.27%)
Jul 29, 2014	13.40	13.41	13.34	13.35	104,557	-0.04(-0.27%)
Jul 28, 2014	13.43	13.44	13.36	13.39	172,523	-0.16(-1.19%)
Jul 25, 2014	13.57	13.59	13.51	13.55	91,295	-0.03(-0.22%)
Jul 24, 2014	13.59	13.60	13.55	13.58	65,983	-0.03(-0.22%)
Jul 23, 2014	13.59	13.61	13.57	13.61	82,679	+0.10(+0.70%)
Jul 22, 2014	13.57	13.57	13.51	13.51	80,952	-0.07(-0.54%)
Jul 21, 2014	13.52	13.59	13.51	13.59	138,718	-0.06(-0.43%)
Jul 18, 2014	13.59	13.68	13.59	13.65	69,682	+0.02(+0.16%)
Jul 17, 2014	13.72	13.76	13.62	13.62	104,564	-0.16(-1.17%)
Jul 16, 2014	13.81	13.81	13.76	13.79	49,243	+0.06(+0.43%)
Jul 15, 2014	13.84	13.87	13.68	13.73	68,170	-0.18(-1.32%)
Jul 14, 2014	13.85	13.97	13.85	13.91	145,099	+0.18(+1.28%)
Jul 11, 2014	13.68	13.76	13.68	13.73	116,511	+0.04(+0.32%)
Jul 10, 2014	13.57	13.71	13.54	13.69	75,201	-0.16(-1.16%)
Jul 09, 2014	13.74	13.86	13.74	13.85	186,672	+0.08(+0.59%)
Jul 08, 2014	13.72	13.78	13.64	13.77	111,960	-0.24(-1.73%)
Jul 07, 2014	13.96	14.02	13.92	14.01	231,308	-0.42(-2.89%)
Jul 03, 2014	14.39	14.43	14.43	14.43	26,075	+0.01(+0.10%)
Jul 02, 2014	14.38	14.43	14.32	14.42	49,869	+0.06(+0.41%)
Jul 01, 2014	14.39	14.39	14.36	14.36	36,663	+0.01(+0.10%)
Jun 30, 2014	14.28	14.35	14.24	14.34	75,558	+0.02(+0.15%)
Jun 27, 2014	14.20	14.32	14.20	14.32	135,016	+0.06(+0.41%)
Jun 26, 2014	14.25	14.28	14.18	14.26	44,426	+0.04(+0.26%)
Jun 25, 2014	14.26	14.26	14.11	14.22	76,963	+0.04(+0.28%)
Jun 24, 2014	14.31	14.31	14.16	14.19	124,830	-0.18(-1.24%)
Jun 23, 2014	14.41	14.41	14.28	14.36	1,800,974	-0.13(-0.89%)
Jun 20, 2014	14.51	14.52	14.44	14.49	255,518	-0.15(-1.02%)
Jun 19, 2014	14.69	14.73	14.62	14.64	1,418,503	+0.02(+0.15%)
Jun 18, 2014	14.47	14.62	14.47	14.62	15,035	+0.11(+0.79%)
Jun 17, 2014	14.46	14.51	14.44	14.51	19,454	+0.01(+0.05%)
Jun 16, 2014	14.48	14.53	14.47	14.50	66,876	+0.03(+0.20%)
Jun 13, 2014	14.44	14.49	14.41	14.47	392,629	-0.01(-0.10%)
Jun 12, 2014	14.46	14.52	14.44	14.48	36,194	+0.07(+0.49%)
Jun 11, 2014	14.42	14.45	14.39	14.41	151,108	-0.14(-0.93%)
Jun 10, 2014	14.51	14.56	14.50	14.55	38,569	-0.04(-0.29%)
Jun 06, 2014	14.54	14.62	14.53	14.59	147,438	+0.11(+0.74%)
Jun 05, 2014	14.34	14.51	14.30	14.49	125,685	+0.24(+1.65%)
Jun 04, 2014	14.21	14.26	14.18	14.25	35,075	+0.01(+0.10%)
Jun 03, 2014	14.28	14.34	14.24	14.24	188,655	-0.08(-0.55%)
Jun 02, 2014	14.29	14.34	14.24	14.31	882,596	+0.00(+0.00%)
May 30, 2014	14.26	14.32	14.24	14.31	1,279,150	+0.06(+0.40%)
May 29, 2014	14.25	14.26	14.20	14.26	3,844	+0.05(+0.35%)
May 28, 2014	14.20	14.26	14.19	14.21	409,513	-0.06(-0.40%)
May 27, 2014	14.25	14.28	14.21	14.26	23,806	+0.32(+2.30%)
May 23, 2014	13.89	13.94	13.94	13.94	40,241	+0.06(+0.41%)
May 22, 2014	13.85	13.91	13.84	13.89	44,672	+0.16(+1.20%)
May 21, 2014	13.71	13.74	13.68	13.72	77,644	+0.04(+0.31%)
May 20, 2014	13.71	13.75	13.66	13.68	69,345	-0.04(-0.26%)
May 19, 2014	13.73	13.75	13.69	13.71	110,003	-0.02(-0.16%)
May 16, 2014	13.72	13.74	13.66	13.74	57,803	-0.09(-0.62%)
May 15, 2014	13.89	13.89	13.77	13.82	70,033	-0.24(-1.67%)
May 14, 2014	14.09	14.11	14.03	14.06	106,811	-0.06(-0.40%)
May 13, 2014	14.24	14.24	14.11	14.11	439,443	-0.16(-1.15%)
May 12, 2014	14.31	14.50	14.26	14.28	272,499	+0.04(+0.30%)
May 09, 2014	14.23	14.26	14.21	14.24	98,715	-0.03(-0.20%)
May 08, 2014	14.37	14.37	14.24	14.26	56,486	-0.03(-0.20%)
May 07, 2014	14.30	14.35	14.25	14.29	69,336	-0.02(-0.15%)
May 06, 2014	14.37	14.38	14.31	14.31	77,818	-0.13(-0.89%)
May 05, 2014	14.46	14.53	14.34	14.44	215,194	-0.06(-0.44%)
May 02, 2014	14.39	14.52	14.36	14.51	123,896	+0.04(+0.25%)

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.