Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	12.10	12.43	12.10	12.28	27,110	+0.02(+0.16%)
Jul 30, 2014	12.22	12.41	12.10	12.26	39,747	+0.08(+0.66%)
Jul 29, 2014	12.12	12.90	12.10	12.18	21,107	-0.04(-0.33%)
Jul 28, 2014	12.50	12.39	12.10	12.22	59,405	-0.17(-1.37%)
Jul 25, 2014	12.86	12.90	12.09	12.39	40,555	-0.30(-2.36%)
Jul 24, 2014	13.29	13.29	12.33	12.69	34,687	+0.22(+1.76%)
Jul 23, 2014	12.41	12.69	12.30	12.47	29,904	+0.03(+0.24%)
Jul 22, 2014	12.45	12.59	12.20	12.44	34,582	+0.26(+2.13%)
Jul 21, 2014	12.18	12.50	12.07	12.18	40,657	-0.12(-0.98%)
Jul 18, 2014	12.16	12.62	11.92	12.30	64,513	+0.08(+0.65%)
Jul 17, 2014	13.21	13.46	12.08	12.22	27,721	-1.00(-7.56%)
Jul 16, 2014	13.64	13.96	13.06	13.22	16,145	-0.31(-2.29%)
Jul 15, 2014	13.74	13.91	13.47	13.53	10,619	-0.21(-1.53%)
Jul 14, 2014	13.59	13.95	13.57	13.74	13,346	+0.12(+0.88%)
Jul 11, 2014	13.20	13.63	13.20	13.62	12,891	+0.35(+2.64%)
Jul 10, 2014	13.25	13.53	13.00	13.27	20,675	-0.05(-0.38%)
Jul 09, 2014	13.35	13.35	13.09	13.32	9,501	-0.03(-0.22%)
Jul 08, 2014	13.72	13.83	13.20	13.35	20,934	-0.31(-2.27%)
Jul 07, 2014	14.38	14.38	13.66	13.66	28,285	-0.71(-4.94%)
Jul 03, 2014	14.04	14.37	14.37	14.37	21,500	+0.35(+2.50%)
Jul 02, 2014	14.01	14.39	14.00	14.02	15,147	+0.01(+0.07%)
Jul 01, 2014	13.25	14.29	13.25	14.01	25,086	+0.53(+3.93%)
Jun 30, 2014	13.78	14.19	13.43	13.48	16,382	-0.28(-2.03%)
Jun 27, 2014	13.09	13.90	12.98	13.76	107,386	+0.56(+4.24%)
Jun 26, 2014	13.20	13.54	13.09	13.20	14,186	-0.13(-0.98%)
Jun 25, 2014	13.57	13.57	12.86	13.33	9,760	-0.22(-1.62%)
Jun 24, 2014	12.79	13.77	12.79	13.55	17,255	-0.49(-3.49%)
Jun 23, 2014	13.97	14.50	13.28	14.04	24,295	+0.16(+1.15%)
Jun 20, 2014	14.02	15.99	13.88	13.88	133,109	-0.18(-1.28%)
Jun 19, 2014	14.90	16.55	13.81	14.06	122,902	-0.85(-5.70%)
Jun 18, 2014	13.03	15.14	12.76	14.91	164,970	+2.03(+15.76%)
Jun 17, 2014	13.03	13.07	12.81	12.88	30,753	-0.15(-1.15%)
Jun 16, 2014	13.10	13.23	12.95	13.03	56,425	+0.08(+0.62%)
Jun 13, 2014	12.84	12.99	12.70	12.95	15,221	+0.14(+1.09%)
Jun 12, 2014	12.90	12.90	12.61	12.81	19,216	+0.09(+0.71%)
Jun 11, 2014	12.55	12.78	12.52	12.72	14,478	+0.13(+1.03%)
Jun 10, 2014	12.52	12.65	12.52	12.59	11,479	+0.14(+1.12%)
Jun 06, 2014	12.48	12.54	12.36	12.45	17,487	-0.03(-0.24%)
Jun 05, 2014	12.58	12.65	12.45	12.48	19,235	-0.10(-0.79%)
Jun 04, 2014	12.55	12.61	12.31	12.58	53,188	+0.04(+0.32%)
Jun 03, 2014	12.64	12.67	12.46	12.54	38,423	-0.09(-0.71%)
Jun 02, 2014	12.83	12.83	12.52	12.63	24,701	-0.11(-0.86%)
May 30, 2014	12.72	12.85	12.56	12.74	22,889	+0.20(+1.59%)
May 29, 2014	12.64	12.64	12.42	12.54	22,540	-0.06(-0.48%)
May 28, 2014	12.86	12.88	12.53	12.60	39,727	-0.39(-3.00%)
May 27, 2014	12.75	13.06	12.66	12.99	55,365	+0.33(+2.61%)
May 23, 2014	12.49	12.66	12.66	12.66	31,500	+0.07(+0.56%)
May 22, 2014	12.51	12.80	12.32	12.59	34,636	+0.03(+0.24%)
May 21, 2014	12.66	12.80	12.42	12.56	18,627	-0.08(-0.63%)
May 20, 2014	12.67	12.78	12.46	12.64	35,335	-0.01(-0.08%)
May 19, 2014	13.00	13.00	12.50	12.65	29,331	+0.05(+0.40%)
May 16, 2014	12.86	12.86	12.51	12.60	10,336	-0.26(-2.02%)
May 15, 2014	12.41	13.02	12.37	12.86	76,120	+0.41(+3.29%)
May 14, 2014	12.41	12.75	12.41	12.45	34,494	-0.02(-0.16%)
May 13, 2014	12.37	12.63	12.30	12.47	41,001	+0.06(+0.48%)
May 12, 2014	12.27	13.40	12.27	12.41	30,057	+0.17(+1.39%)
May 09, 2014	12.27	12.93	11.98	12.24	91,788	-0.15(-1.21%)
May 08, 2014	12.90	12.90	12.29	12.39	95,529	-0.42(-3.28%)
May 07, 2014	12.12	13.43	12.00	12.81	40,135	+0.67(+5.52%)
May 06, 2014	12.35	12.55	11.96	12.14	34,947	-0.29(-2.33%)
May 05, 2014	11.77	12.87	11.60	12.43	11,638	+0.55(+4.63%)
May 02, 2014	11.84	12.12	11.66	11.88	42,757	+0.02(+0.17%)
May 01, 2014	11.79	11.87	11.06	11.86	27,050	+0.01(+0.08%)
Apr 30, 2014	12.50	12.50	11.45	11.85	38,124	-0.75(-5.95%)
Apr 29, 2014	12.81	13.81	12.51	12.60	26,470	-0.12(-0.94%)
Apr 28, 2014	13.09	15.00	12.51	12.72	34,955	-0.38(-2.90%)
Apr 25, 2014	13.28	13.40	12.90	13.10	28,292	-0.28(-2.09%)
Apr 24, 2014	13.69	13.69	13.00	13.38	26,896	-0.19(-1.40%)
Apr 23, 2014	14.68	15.01	13.37	13.57	54,138	-1.18(-8.00%)
Apr 22, 2014	14.46	15.14	14.40	14.75	19,778	+0.26(+1.79%)
Apr 21, 2014	14.70	14.70	14.36	14.49	13,289	-0.04(-0.28%)
Apr 17, 2014	14.67	14.53	14.53	14.53	43,400	-0.13(-0.89%)
Apr 16, 2014	15.10	15.10	14.14	14.66	75,929	-0.42(-2.79%)
Apr 15, 2014	16.24	16.30	14.67	15.08	60,936	-1.07(-6.63%)
Apr 14, 2014	15.25	16.56	15.25	16.15	24,441	+1.00(+6.60%)
Apr 11, 2014	16.60	16.64	14.89	15.15	68,303	-1.50(-9.01%)
Apr 10, 2014	16.98	17.78	16.07	16.65	108,142	-0.33(-1.94%)
Apr 09, 2014	17.12	17.66	16.82	16.98	39,691	-0.14(-0.82%)
Apr 08, 2014	17.11	17.42	16.87	17.12	37,506	-0.13(-0.75%)
Apr 07, 2014	17.82	18.23	15.45	17.25	40,003	-0.69(-3.85%)
Apr 04, 2014	17.74	18.19	16.80	17.94	46,202	+0.31(+1.76%)
Apr 03, 2014	17.41	18.00	16.75	17.63	72,351	+0.23(+1.32%)
Apr 02, 2014	16.95	17.71	16.83	17.40	44,555	+0.47(+2.78%)
Apr 01, 2014	16.50	17.09	16.00	16.93	101,924	+0.48(+2.92%)
Mar 31, 2014	15.91	16.99	15.01	16.45	673,702	+0.64(+4.05%)
Mar 28, 2014	15.86	17.31	15.54	15.81	345,392	+0.05(+0.32%)
Mar 27, 2014	17.49	17.49	14.55	15.76	144,233	-0.67(-4.08%)
Mar 26, 2014	16.80	16.80	15.70	16.43	104,158	-0.30(-1.79%)
Mar 25, 2014	18.00	18.57	16.46	16.73	87,619	-1.23(-6.85%)
Mar 24, 2014	18.89	19.50	16.41	17.96	80,536	-0.63(-3.39%)
Mar 21, 2014	19.66	19.66	18.21	18.59	82,904	-0.91(-4.67%)
Mar 20, 2014	19.60	19.99	19.29	19.50	33,656	+0.08(+0.41%)
Mar 19, 2014	19.11	20.04	19.11	19.42	74,928	+0.44(+2.32%)
Mar 18, 2014	18.20	19.04	17.96	18.98	56,010	+0.82(+4.52%)
Mar 17, 2014	18.65	18.74	17.70	18.16	34,440	-0.35(-1.89%)
Mar 14, 2014	20.00	20.00	17.51	18.51	89,464	-1.24(-6.28%)
Mar 13, 2014	19.90	20.18	19.30	19.75	87,284	+0.05(+0.25%)
Mar 12, 2014	19.25	20.50	19.12	19.70	77,296	+0.41(+2.13%)
Mar 11, 2014	19.40	19.56	18.76	19.29	84,741	+0.07(+0.36%)
Mar 10, 2014	19.27	19.99	18.57	19.22	170,854	-0.04(-0.21%)
Mar 07, 2014	19.90	19.90	18.31	19.26	66,727	-0.08(-0.41%)
Mar 06, 2014	19.49	20.85	19.00	19.34	175,922	+0.13(+0.68%)
Mar 05, 2014	18.36	19.85	18.26	19.21	221,518	+1.17(+6.49%)
Mar 04, 2014	17.70	18.80	17.70	18.04	54,704	+0.43(+2.44%)
Mar 03, 2014	18.40	19.24	16.36	17.61	131,752	-0.79(-4.29%)
Feb 28, 2014	16.01	19.75	16.01	18.40	105,355	+1.95(+11.85%)
Feb 27, 2014	16.05	16.45	16.05	16.45	81,282	+0.44(+2.75%)
Feb 26, 2014	16.00	16.77	15.99	16.01	69,415	+0.01(+0.06%)
Feb 25, 2014	15.26	16.00	15.03	16.00	35,481	+0.80(+5.26%)
Feb 24, 2014	15.54	15.59	14.96	15.20	34,005	-0.23(-1.49%)
Feb 21, 2014	15.00	15.48	14.70	15.43	28,344	+0.53(+3.56%)
Feb 20, 2014	14.63	14.99	14.55	14.90	21,797	+0.02(+0.13%)
Feb 19, 2014	15.05	15.09	14.62	14.88	30,362	-0.18(-1.20%)
Feb 18, 2014	15.15	15.46	15.02	15.06	43,440	+0.00(+0.00%)
Feb 14, 2014	14.79	15.06	15.06	15.06	73,400	+0.41(+2.80%)
Feb 13, 2014	15.15	15.47	14.05	14.65	198,935	-0.06(-0.41%)

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.