Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	11.51	11.68	11.40	11.48	38,614	-0.17(-1.50%)
Jul 30, 2014	11.92	11.93	11.61	11.65	22,192	-0.12(-1.02%)
Jul 29, 2014	11.87	11.96	11.77	11.77	31,242	+0.03(+0.24%)
Jul 28, 2014	11.87	12.08	11.61	11.74	31,997	-0.13(-1.08%)
Jul 25, 2014	12.27	12.27	11.51	11.87	129,427	-0.59(-4.72%)
Jul 24, 2014	12.50	12.91	12.18	12.46	50,139	-0.12(-0.95%)
Jul 23, 2014	12.65	12.94	12.47	12.58	38,333	-0.11(-0.87%)
Jul 22, 2014	12.58	12.82	12.50	12.69	59,766	+0.21(+1.69%)
Jul 21, 2014	12.95	13.03	12.44	12.48	30,895	-0.52(-3.96%)
Jul 18, 2014	12.88	13.09	12.88	12.99	45,109	+0.11(+0.86%)
Jul 17, 2014	12.99	13.27	12.88	12.88	63,323	-0.20(-1.55%)
Jul 16, 2014	13.34	13.34	13.03	13.09	55,383	-0.11(-0.84%)
Jul 15, 2014	13.30	13.35	13.06	13.20	84,984	-0.15(-1.10%)
Jul 14, 2014	13.84	13.87	13.27	13.34	83,262	-0.40(-2.94%)
Jul 11, 2014	14.12	14.18	13.73	13.75	149,416	-0.34(-2.42%)
Jul 10, 2014	13.93	14.32	13.93	14.09	53,952	-0.07(-0.52%)
Jul 09, 2014	14.10	14.33	13.93	14.16	44,295	+0.08(+0.59%)
Jul 08, 2014	14.18	14.18	13.91	14.08	120,288	+0.00(+0.00%)
Jul 07, 2014	14.58	14.93	13.96	14.08	84,314	-0.48(-3.28%)
Jul 03, 2014	14.26	14.56	14.56	14.56	45,343	+0.17(+1.15%)
Jul 02, 2014	14.11	14.48	14.11	14.39	93,139	+0.31(+2.22%)
Jul 01, 2014	14.02	14.34	13.79	14.08	117,339	+0.16(+1.12%)
Jun 30, 2014	13.89	14.12	13.77	13.92	42,072	+0.07(+0.53%)
Jun 27, 2014	14.11	14.43	13.83	13.85	227,177	-0.38(-2.65%)
Jun 26, 2014	14.10	14.48	13.78	14.23	21,403	+0.17(+1.24%)
Jun 25, 2014	13.59	14.12	13.59	14.05	14,165	+0.35(+2.55%)
Jun 24, 2014	13.79	14.02	13.56	13.70	60,618	-0.14(-1.00%)
Jun 23, 2014	14.06	14.10	13.79	13.84	30,134	-0.23(-1.63%)
Jun 20, 2014	14.35	14.46	13.84	14.07	105,878	-0.28(-1.92%)
Jun 19, 2014	14.76	14.79	14.28	14.35	18,322	-0.40(-2.74%)
Jun 18, 2014	14.24	14.81	14.24	14.75	23,858	+0.28(+1.91%)
Jun 17, 2014	14.36	14.69	14.31	14.48	29,084	+0.06(+0.38%)
Jun 16, 2014	14.39	14.52	14.07	14.42	23,618	+0.05(+0.32%)
Jun 13, 2014	14.37	15.22	14.11	14.37	22,793	+0.08(+0.58%)
Jun 12, 2014	14.25	14.44	14.05	14.29	26,526	+0.07(+0.52%)
Jun 11, 2014	14.31	14.46	14.10	14.22	40,969	-0.12(-0.83%)
Jun 10, 2014	14.45	14.47	14.25	14.34	39,484	-0.26(-1.76%)
Jun 06, 2014	14.61	14.71	14.27	14.59	26,147	+0.12(+0.83%)
Jun 05, 2014	13.81	14.77	13.76	14.48	32,304	+0.71(+5.14%)
Jun 04, 2014	14.18	15.22	13.69	13.77	44,849	-0.41(-2.92%)
Jun 03, 2014	14.21	14.81	14.12	14.18	51,542	-0.18(-1.28%)
Jun 02, 2014	15.05	15.20	14.25	14.37	53,725	-0.69(-4.58%)
May 30, 2014	15.20	15.44	15.04	15.05	34,454	-0.08(-0.55%)
May 29, 2014	15.35	15.41	14.90	15.14	16,636	-0.10(-0.66%)
May 28, 2014	14.58	15.33	14.40	15.24	38,109	+0.66(+4.54%)
May 27, 2014	14.38	14.58	14.22	14.58	38,647	+0.38(+2.66%)
May 23, 2014	14.23	14.20	14.20	14.20	49,366	-0.16(-1.10%)
May 22, 2014	14.18	14.40	14.14	14.36	7,875	+0.26(+1.84%)
May 21, 2014	14.42	14.71	14.04	14.10	37,957	-0.36(-2.48%)
May 20, 2014	14.14	14.55	13.76	14.46	52,788	+0.23(+1.62%)
May 19, 2014	14.01	14.27	14.01	14.23	16,075	+0.11(+0.78%)
May 16, 2014	13.60	14.25	13.60	14.12	32,748	+0.53(+3.93%)
May 15, 2014	13.74	14.35	13.22	13.58	64,637	-0.26(-1.86%)
May 14, 2014	14.60	14.60	13.82	13.84	32,450	-0.74(-5.11%)
May 13, 2014	15.16	15.16	14.59	14.59	27,915	-0.56(-3.70%)
May 12, 2014	14.01	15.41	14.01	15.15	57,230	+0.90(+6.33%)
May 09, 2014	14.00	14.32	13.82	14.25	22,965	+0.15(+1.04%)
May 08, 2014	14.17	14.99	13.96	14.10	67,036	-0.20(-1.41%)
May 07, 2014	14.59	14.59	13.99	14.30	30,342	-0.23(-1.58%)
May 06, 2014	14.48	14.94	14.48	14.53	33,058	+0.05(+0.32%)
May 05, 2014	14.48	14.91	14.37	14.48	61,266	-0.06(-0.38%)
May 02, 2014	14.64	14.71	14.40	14.54	32,628	-0.01(-0.06%)

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.