Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	11.80	11.80	11.49	11.59	38,902	-0.20(-1.73%)
Jul 30, 2014	11.74	11.80	11.55	11.79	22,677	+0.05(+0.42%)
Jul 29, 2014	11.58	11.74	11.49	11.74	34,789	+0.25(+2.20%)
Jul 28, 2014	11.53	11.53	11.34	11.49	89,422	+0.10(+0.84%)
Jul 25, 2014	11.24	11.57	11.24	11.40	57,439	-0.04(-0.33%)
Jul 24, 2014	11.41	11.45	11.17	11.43	62,240	+0.03(+0.27%)
Jul 23, 2014	12.34	12.34	11.34	11.40	168,028	-0.78(-6.40%)
Jul 22, 2014	13.35	13.35	12.15	12.18	64,648	-0.93(-7.06%)
Jul 21, 2014	13.35	13.43	13.10	13.11	33,114	-0.20(-1.53%)
Jul 18, 2014	13.18	13.37	13.06	13.31	8,331	+0.23(+1.79%)
Jul 17, 2014	13.11	13.41	13.05	13.08	11,304	-0.03(-0.20%)
Jul 16, 2014	12.92	13.10	12.82	13.10	22,166	+0.29(+2.23%)
Jul 15, 2014	13.13	13.16	12.69	12.82	39,860	-0.31(-2.40%)
Jul 14, 2014	13.21	13.35	13.13	13.13	21,524	-0.08(-0.62%)
Jul 11, 2014	13.00	13.37	13.00	13.21	22,486	+0.05(+0.40%)
Jul 10, 2014	12.89	13.17	12.68	13.16	10,462	-0.04(-0.27%)
Jul 09, 2014	12.95	13.73	12.92	13.20	31,072	+0.27(+2.11%)
Jul 08, 2014	12.83	13.06	12.83	12.92	21,597	+0.03(+0.21%)
Jul 07, 2014	13.06	13.28	12.80	12.90	25,423	-0.16(-1.22%)
Jul 03, 2014	13.63	13.06	13.06	13.06	114,385	-0.43(-3.17%)
Jul 02, 2014	14.10	14.29	13.39	13.48	94,388	-0.83(-5.78%)
Jul 01, 2014	15.08	15.08	14.02	14.31	67,366	-0.69(-4.59%)
Jun 30, 2014	14.76	15.28	14.76	15.00	14,166	+0.18(+1.22%)
Jun 27, 2014	14.82	15.30	14.79	14.82	15,097	-0.27(-1.81%)
Jun 26, 2014	14.76	15.37	14.64	15.09	29,252	+0.44(+3.01%)
Jun 25, 2014	14.45	15.25	14.45	14.65	29,530	+0.12(+0.85%)
Jun 24, 2014	15.62	15.62	14.15	14.53	111,903	-0.99(-6.36%)
Jun 23, 2014	15.78	15.78	15.47	15.51	30,858	-0.02(-0.12%)
Jun 20, 2014	16.08	16.43	15.41	15.53	109,434	-0.38(-2.36%)
Jun 19, 2014	15.43	16.30	15.27	15.91	64,393	+0.60(+3.94%)
Jun 18, 2014	14.91	15.41	14.91	15.30	26,187	+0.43(+2.88%)
Jun 17, 2014	15.15	15.37	14.84	14.88	45,057	-0.28(-1.87%)
Jun 16, 2014	14.79	15.48	14.79	15.16	31,288	+0.39(+2.63%)
Jun 13, 2014	14.68	14.79	14.64	14.77	17,286	+0.12(+0.80%)
Jun 12, 2014	14.91	14.95	14.53	14.65	13,098	-0.12(-0.80%)
Jun 11, 2014	15.12	15.28	14.64	14.77	22,141	-0.10(-0.68%)
Jun 10, 2014	14.76	15.12	14.52	14.87	26,995	+0.39(+2.69%)
Jun 06, 2014	14.09	14.40	14.07	14.48	18,592	+0.39(+2.76%)
Jun 05, 2014	14.07	14.09	13.81	14.09	9,604	+0.10(+0.75%)
Jun 04, 2014	13.98	14.08	13.60	13.99	31,514	+0.05(+0.35%)
Jun 03, 2014	13.70	14.02	13.66	13.94	25,494	+0.20(+1.43%)
Jun 02, 2014	13.77	13.84	13.55	13.74	19,183	+0.14(+1.00%)
May 30, 2014	14.00	14.00	13.16	13.61	28,675	-0.26(-1.89%)
May 29, 2014	14.09	14.17	13.64	13.87	35,114	-0.22(-1.58%)
May 28, 2014	14.09	14.37	14.08	14.09	5,871	+0.12(+0.89%)
May 27, 2014	13.75	14.12	13.70	13.97	34,964	+0.23(+1.67%)
May 23, 2014	13.53	13.74	13.74	13.74	30,473	+0.31(+2.32%)
May 22, 2014	12.99	13.43	12.91	13.43	38,454	+0.41(+3.16%)
May 21, 2014	12.97	13.02	12.78	13.02	33,793	+0.10(+0.81%)
May 20, 2014	12.80	12.98	12.80	12.91	12,810	+0.14(+1.12%)
May 19, 2014	12.51	12.91	12.51	12.77	18,369	+0.26(+2.08%)
May 16, 2014	12.25	12.55	12.24	12.51	11,173	+0.53(+4.41%)
May 15, 2014	12.84	12.87	11.96	11.98	30,711	-0.86(-6.71%)
May 14, 2014	12.53	13.08	12.38	12.84	22,188	+0.47(+3.78%)
May 13, 2014	12.28	12.58	12.14	12.38	33,999	+0.07(+0.59%)
May 12, 2014	12.35	12.35	12.14	12.30	8,405	-0.09(-0.73%)
May 09, 2014	12.44	12.44	12.22	12.39	21,742	+0.11(+0.88%)
May 08, 2014	12.13	12.39	12.13	12.28	7,837	+0.03(+0.21%)
May 07, 2014	12.44	12.54	12.13	12.26	14,606	+0.12(+0.98%)
May 06, 2014	12.81	12.81	12.14	12.14	14,929	-0.42(-3.37%)
May 05, 2014	12.58	12.75	12.36	12.56	17,113	+0.08(+0.64%)
May 02, 2014	12.63	12.63	12.37	12.48	23,852	-0.14(-1.15%)

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.