Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.92	16.05	15.25	15.26	410,719	-0.61(-3.84%)
Jul 30, 2014	13.86	17.17	13.84	15.87	1,354,182	+3.08(+24.08%)
Jul 29, 2014	12.70	12.91	12.57	12.79	219,920	+0.14(+1.11%)
Jul 28, 2014	13.09	13.11	12.64	12.65	183,709	-0.45(-3.44%)
Jul 25, 2014	13.21	13.26	12.90	13.10	156,261	-0.27(-2.02%)
Jul 24, 2014	13.85	13.91	13.35	13.37	119,237	-0.38(-2.76%)
Jul 23, 2014	14.26	14.38	13.73	13.75	207,477	-0.55(-3.85%)
Jul 22, 2014	14.13	14.31	13.99	14.30	107,638	+0.30(+2.14%)
Jul 21, 2014	14.18	14.32	13.98	14.00	69,355	-0.23(-1.62%)
Jul 18, 2014	13.97	14.35	13.97	14.23	109,364	+0.24(+1.72%)
Jul 17, 2014	14.13	14.25	13.92	13.99	134,053	-0.29(-2.03%)
Jul 16, 2014	13.94	14.39	13.92	14.28	283,613	+0.47(+3.40%)
Jul 15, 2014	14.06	14.09	13.62	13.81	150,468	-0.21(-1.50%)
Jul 14, 2014	13.98	14.22	13.85	14.02	89,659	+0.21(+1.52%)
Jul 11, 2014	13.85	13.96	13.75	13.81	147,933	-0.09(-0.65%)
Jul 10, 2014	14.01	14.02	13.80	13.90	240,702	-0.38(-2.66%)
Jul 09, 2014	14.19	14.34	14.03	14.28	75,423	+0.10(+0.71%)
Jul 08, 2014	14.35	14.36	13.95	14.18	140,198	-0.24(-1.66%)
Jul 07, 2014	14.97	14.97	14.39	14.42	124,735	-0.58(-3.87%)
Jul 03, 2014	14.78	15.00	15.00	15.00	59,600	+0.32(+2.18%)
Jul 02, 2014	14.67	14.98	14.66	14.68	116,466	-0.04(-0.27%)
Jul 01, 2014	14.77	14.90	14.66	14.72	130,271	+0.04(+0.27%)
Jun 30, 2014	14.55	14.81	14.40	14.68	105,606	+0.18(+1.24%)
Jun 27, 2014	14.59	14.85	14.46	14.50	601,097	-0.17(-1.16%)
Jun 26, 2014	14.91	14.91	14.51	14.67	72,953	-0.19(-1.28%)
Jun 25, 2014	14.68	14.93	14.41	14.86	102,019	+0.14(+0.95%)
Jun 24, 2014	15.27	15.27	14.55	14.72	228,050	-0.49(-3.22%)
Jun 23, 2014	15.49	15.49	15.08	15.21	139,651	-0.21(-1.36%)
Jun 20, 2014	15.33	15.50	15.10	15.42	176,263	+0.16(+1.05%)
Jun 19, 2014	15.52	15.60	15.16	15.26	95,579	-0.16(-1.04%)
Jun 18, 2014	15.52	15.59	15.31	15.42	129,014	-0.15(-0.96%)
Jun 17, 2014	15.43	15.70	15.40	15.57	208,996	+0.15(+0.97%)
Jun 16, 2014	15.07	15.59	15.05	15.42	154,853	+0.32(+2.12%)
Jun 13, 2014	15.15	15.24	14.94	15.10	89,509	+0.07(+0.47%)
Jun 12, 2014	15.31	15.46	14.92	15.03	132,946	-0.26(-1.70%)
Jun 11, 2014	15.11	15.39	15.00	15.29	144,139	+0.19(+1.26%)
Jun 10, 2014	15.07	15.20	15.02	15.10	156,713	-0.09(-0.59%)
Jun 06, 2014	15.22	15.23	15.04	15.19	140,620	-0.01(-0.07%)
Jun 05, 2014	15.19	15.43	15.01	15.20	185,067	+0.08(+0.53%)
Jun 04, 2014	14.90	15.14	14.79	15.12	132,359	+0.15(+1.00%)
Jun 03, 2014	14.88	15.02	14.76	14.97	180,641	+0.04(+0.27%)
Jun 02, 2014	15.16	15.16	14.70	14.93	139,884	-0.13(-0.86%)
May 30, 2014	15.08	15.09	14.86	15.06	104,046	+0.04(+0.27%)
May 29, 2014	15.23	15.26	15.01	15.02	118,021	-0.20(-1.31%)
May 28, 2014	15.52	15.52	15.20	15.22	101,056	-0.28(-1.81%)
May 27, 2014	15.31	15.83	15.31	15.50	248,705	+0.34(+2.24%)
May 23, 2014	14.76	15.16	15.16	15.16	414,400	+0.39(+2.64%)
May 22, 2014	14.68	14.83	14.53	14.77	63,787	+0.06(+0.41%)
May 21, 2014	14.89	15.00	14.51	14.71	126,464	-0.15(-1.01%)
May 20, 2014	15.00	15.00	14.60	14.86	211,864	-0.17(-1.13%)
May 19, 2014	14.67	15.27	14.62	15.03	352,771	+0.32(+2.18%)
May 16, 2014	14.45	14.72	14.30	14.71	173,231	+0.22(+1.52%)
May 15, 2014	14.41	14.57	13.97	14.49	191,809	+0.07(+0.49%)
May 14, 2014	14.60	14.77	14.31	14.42	185,502	-0.25(-1.70%)
May 13, 2014	15.07	15.24	14.55	14.67	168,522	-0.43(-2.85%)
May 12, 2014	14.33	15.15	14.24	15.10	360,186	+0.78(+5.45%)
May 09, 2014	14.16	14.38	14.01	14.32	135,930	+0.05(+0.35%)
May 08, 2014	14.42	14.84	14.07	14.27	228,761	-0.26(-1.79%)
May 07, 2014	14.67	14.67	14.01	14.53	228,847	-0.15(-1.02%)
May 06, 2014	14.96	14.98	14.54	14.68	251,098	-0.31(-2.07%)
May 05, 2014	14.93	15.10	14.73	14.99	163,857	-0.02(-0.13%)
May 02, 2014	15.11	15.20	14.86	15.01	232,829	-0.08(-0.53%)

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.