Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	12.31	12.46	11.81	11.88	578,454	-0.65(-5.19%)
Jul 30, 2014	12.62	12.92	12.32	12.53	781,309	+0.10(+0.80%)
Jul 29, 2014	12.03	12.54	12.03	12.43	376,008	+0.43(+3.58%)
Jul 28, 2014	12.32	12.33	11.91	12.00	622,630	-0.32(-2.60%)
Jul 25, 2014	12.17	12.74	12.13	12.32	546,142	+0.06(+0.49%)
Jul 24, 2014	12.94	13.17	12.05	12.26	1,166,754	-0.82(-6.27%)
Jul 23, 2014	12.53	13.17	12.47	13.08	842,122	+0.75(+6.08%)
Jul 22, 2014	12.31	12.61	12.14	12.33	520,955	+0.10(+0.82%)
Jul 21, 2014	12.57	12.57	12.04	12.23	652,941	-0.43(-3.40%)
Jul 18, 2014	11.90	12.73	11.88	12.66	888,178	+0.74(+6.21%)
Jul 17, 2014	12.50	12.74	11.81	11.92	946,579	-0.66(-5.25%)
Jul 16, 2014	12.75	13.07	12.45	12.58	778,593	-0.08(-0.63%)
Jul 15, 2014	13.55	13.71	12.57	12.66	900,478	-0.88(-6.50%)
Jul 14, 2014	14.05	14.10	13.48	13.54	434,493	-0.22(-1.60%)
Jul 11, 2014	13.54	13.82	13.41	13.76	352,005	+0.20(+1.47%)
Jul 10, 2014	13.25	13.68	13.07	13.56	663,169	-0.17(-1.24%)
Jul 09, 2014	13.52	13.87	13.08	13.73	563,375	+0.21(+1.55%)
Jul 08, 2014	14.75	14.75	13.11	13.52	1,676,705	-1.34(-9.02%)
Jul 07, 2014	16.07	16.22	14.83	14.86	589,105	-1.28(-7.93%)
Jul 03, 2014	16.47	16.14	16.14	16.14	186,500	-0.26(-1.59%)
Jul 02, 2014	16.01	16.72	15.91	16.40	760,535	+0.35(+2.18%)
Jul 01, 2014	15.32	16.13	15.32	16.05	681,403	+0.78(+5.11%)
Jun 30, 2014	14.98	15.34	14.93	15.27	605,702	+0.33(+2.21%)
Jun 27, 2014	15.32	15.40	14.83	14.94	802,428	-0.46(-2.99%)
Jun 26, 2014	15.40	15.61	15.03	15.40	321,359	+0.00(+0.00%)
Jun 25, 2014	15.02	15.84	15.02	15.40	603,518	-0.25(-1.60%)
Jun 24, 2014	15.50	16.13	15.37	15.65	846,856	+0.23(+1.49%)
Jun 23, 2014	15.82	16.00	15.15	15.42	800,365	-0.40(-2.53%)
Jun 20, 2014	16.19	16.19	15.80	15.82	1,501,542	-0.27(-1.71%)
Jun 19, 2014	16.43	16.50	15.60	16.09	556,437	-0.23(-1.44%)
Jun 18, 2014	16.70	16.88	15.89	16.33	735,179	-0.40(-2.39%)
Jun 17, 2014	16.66	16.96	16.35	16.73	964,294	-0.01(-0.06%)
Jun 16, 2014	15.96	16.80	15.96	16.74	1,266,085	+0.97(+6.15%)
Jun 13, 2014	16.03	16.07	15.42	15.77	516,619	-0.24(-1.50%)
Jun 12, 2014	16.12	16.81	15.64	16.01	1,025,669	-0.19(-1.17%)
Jun 11, 2014	16.08	16.65	15.79	16.20	1,155,361	-0.07(-0.43%)
Jun 10, 2014	15.53	16.28	15.51	16.27	1,214,224	+1.82(+12.60%)
Jun 06, 2014	14.20	14.46	13.85	14.45	957,442	+0.27(+1.90%)
Jun 05, 2014	13.14	14.24	12.99	14.18	2,298,158	+1.04(+7.91%)
Jun 04, 2014	12.89	13.32	12.68	13.14	634,948	+0.14(+1.08%)
Jun 03, 2014	12.23	13.00	12.07	13.00	945,540	+0.70(+5.69%)
Jun 02, 2014	13.14	13.34	11.82	12.30	1,103,700	-0.84(-6.39%)
May 30, 2014	13.58	13.72	12.95	13.14	851,268	-0.38(-2.81%)
May 29, 2014	13.45	13.67	13.41	13.52	1,016,796	+0.19(+1.43%)
May 28, 2014	13.47	13.62	13.31	13.33	733,145	-0.21(-1.55%)
May 27, 2014	13.51	13.69	13.38	13.54	1,031,767	+0.33(+2.50%)
May 23, 2014	13.26	13.21	13.21	13.21	441,900	-0.01(-0.08%)
May 22, 2014	12.73	13.65	12.73	13.22	462,926	+0.57(+4.51%)
May 21, 2014	12.94	13.32	12.62	12.65	601,676	-0.27(-2.09%)
May 20, 2014	13.14	13.32	12.76	12.92	697,530	-0.22(-1.71%)
May 19, 2014	12.99	13.54	12.90	13.14	513,442	+0.14(+1.12%)
May 16, 2014	13.16	13.35	12.55	13.00	929,653	-0.18(-1.37%)
May 15, 2014	13.22	13.51	12.72	13.18	1,053,965	-0.12(-0.90%)
May 14, 2014	12.73	13.73	12.15	13.30	1,309,500	+0.57(+4.48%)
May 13, 2014	13.01	13.28	12.57	12.73	1,054,708	-0.25(-1.93%)
May 12, 2014	12.55	13.21	12.46	12.98	1,088,740	+0.67(+5.44%)
May 09, 2014	11.64	12.50	11.47	12.31	1,303,444	+0.60(+5.12%)
May 08, 2014	11.80	12.72	11.64	11.71	1,235,135	-0.05(-0.43%)
May 07, 2014	13.00	13.18	11.56	11.76	1,693,124	-1.16(-8.98%)
May 06, 2014	13.18	13.44	12.80	12.92	796,218	-0.35(-2.64%)
May 05, 2014	13.13	13.40	12.86	13.27	760,493	+0.05(+0.38%)
May 02, 2014	13.76	13.79	13.15	13.22	673,475	-0.45(-3.29%)

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.