Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	12.25	12.40	11.96	12.29	1,121,103	-0.16(-1.29%)
Jul 30, 2014	12.89	13.11	12.33	12.45	2,420,216	-0.85(-6.39%)
Jul 29, 2014	13.85	13.85	13.21	13.30	1,096,536	-0.40(-2.92%)
Jul 28, 2014	13.41	13.77	13.41	13.70	644,031	+0.18(+1.33%)
Jul 25, 2014	13.05	13.63	13.05	13.52	1,032,548	+0.41(+3.13%)
Jul 24, 2014	13.49	13.49	12.95	13.11	1,121,591	-0.47(-3.46%)
Jul 23, 2014	13.64	13.91	13.52	13.58	597,243	-0.16(-1.16%)
Jul 22, 2014	13.80	13.89	13.52	13.74	645,107	-0.06(-0.43%)
Jul 21, 2014	14.15	14.18	13.72	13.80	698,197	-0.19(-1.36%)
Jul 18, 2014	13.92	14.10	13.74	13.99	894,038	-0.07(-0.50%)
Jul 17, 2014	13.90	14.28	13.85	14.06	1,517,468	+0.28(+2.03%)
Jul 16, 2014	13.65	14.08	13.62	13.78	1,143,326	+0.16(+1.17%)
Jul 15, 2014	14.26	14.40	13.58	13.62	1,307,591	-0.59(-4.15%)
Jul 14, 2014	13.50	14.59	13.49	14.21	1,338,193	-0.14(-0.98%)
Jul 11, 2014	14.46	14.59	14.03	14.35	1,615,196	-0.08(-0.55%)
Jul 10, 2014	15.40	15.40	14.35	14.43	1,822,728	-0.47(-3.15%)
Jul 09, 2014	14.69	15.05	14.46	14.90	1,725,406	+0.39(+2.69%)
Jul 08, 2014	14.65	14.74	14.11	14.51	957,762	-0.03(-0.21%)
Jul 07, 2014	14.78	14.78	14.41	14.54	840,378	-0.32(-2.15%)
Jul 04, 2014	14.90	14.94	14.80	14.86	112,122	-0.01(-0.07%)
Jul 03, 2014	14.82	15.06	14.63	14.87	790,000	-0.15(-1.00%)
Jul 02, 2014	14.50	15.14	14.36	15.02	1,713,265	+0.42(+2.88%)
Jun 30, 2014		14.60	14.60	14.60	0	+0.57(+4.06%)
Jun 27, 2014	14.26	14.41	13.80	14.03	857,177	-0.02(-0.14%)
Jun 26, 2014	14.02	14.31	13.90	14.05	791,521	-0.09(-0.64%)
Jun 25, 2014	13.72	14.54	13.72	14.14	1,314,584	+0.41(+2.99%)
Jun 24, 2014	15.25	15.26	13.65	13.73	2,641,514	-1.24(-8.28%)
Jun 23, 2014	14.80	15.62	14.75	14.97	1,871,383	-0.03(-0.20%)
Jun 20, 2014	14.76	15.21	14.63	15.00	1,969,384	+0.03(+0.20%)
Jun 19, 2014	14.41	15.05	14.35	14.97	2,372,291	+1.09(+7.85%)
Jun 18, 2014	13.37	13.98	13.37	13.88	1,372,927	+0.45(+3.35%)
Jun 17, 2014	12.82	13.59	12.81	13.43	962,634	+0.21(+1.59%)
Jun 16, 2014	13.85	13.85	13.13	13.22	1,265,697	-0.30(-2.22%)
Jun 13, 2014	13.40	13.60	12.95	13.52	1,599,147	+0.21(+1.58%)
Jun 12, 2014	12.65	13.34	12.65	13.31	1,743,504	+0.87(+6.99%)
Jun 11, 2014	11.86	12.52	11.76	12.44	2,152,107	+0.74(+6.32%)
Jun 10, 2014	11.50	11.79	11.50	11.70	998,773	+0.40(+3.54%)
Jun 06, 2014	11.45	11.55	11.13	11.30	906,348	-0.05(-0.44%)
Jun 05, 2014	10.95	11.46	10.92	11.35	1,734,906	+0.83(+7.89%)
Jun 04, 2014	10.66	10.66	10.40	10.52	484,405	+0.03(+0.29%)
Jun 03, 2014	10.30	10.52	10.08	10.49	817,322	+0.30(+2.94%)
Jun 02, 2014	10.39	10.44	10.06	10.19	876,416	-0.20(-1.92%)
May 30, 2014	10.12	10.44	9.880	10.39	1,698,031	+0.18(+1.76%)
May 29, 2014	10.21	10.48	10.15	10.21	1,121,858	-0.09(-0.87%)
May 28, 2014	10.74	10.74	10.22	10.30	1,570,502	-0.41(-3.83%)
May 27, 2014	10.89	11.00	10.58	10.71	1,382,925	-0.58(-5.14%)
May 26, 2014	11.32	11.38	11.20	11.29	180,717	+0.03(+0.27%)
May 23, 2014	11.08	11.32	11.07	11.26	330,779	+0.13(+1.21%)
May 22, 2014	11.20	11.21	11.02	11.12	390,685	+0.14(+1.32%)
May 21, 2014	11.08	11.08	10.83	10.98	784,089	-0.05(-0.45%)
May 20, 2014	11.16	11.21	10.95	11.03	1,082,691	-0.03(-0.27%)
May 16, 2014		11.06	11.06	11.06	0	-0.01(-0.09%)
May 15, 2014	11.14	11.27	10.96	11.07	1,052,276	-0.23(-2.04%)
May 14, 2014	11.16	11.50	11.15	11.30	1,152,709	+0.29(+2.63%)
May 13, 2014	11.12	11.32	10.99	11.01	604,676	-0.12(-1.08%)
May 12, 2014	11.29	11.33	11.03	11.13	845,342	+0.08(+0.72%)
May 09, 2014	11.35	11.39	10.92	11.05	851,416	-0.20(-1.78%)
May 08, 2014	11.32	11.50	11.16	11.25	658,786	-0.10(-0.88%)
May 07, 2014	11.69	11.79	11.16	11.35	1,238,183	-0.44(-3.73%)
May 06, 2014	11.67	11.90	11.66	11.79	550,344	+0.04(+0.34%)
May 05, 2014	12.06	12.16	11.68	11.75	1,332,374	-0.11(-0.93%)
May 02, 2014	11.90	12.31	11.56	11.86	2,013,932	-0.04(-0.34%)

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.