Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	13.85	13.98	13.40	13.41	377,442	-0.70(-4.96%)
Jul 30, 2014	14.98	14.98	13.62	14.11	642,789	-0.70(-4.73%)
Jul 29, 2014	14.10	14.95	14.01	14.81	343,952	+0.69(+4.89%)
Jul 28, 2014	14.29	14.42	13.98	14.12	196,519	-0.18(-1.26%)
Jul 25, 2014	14.19	14.54	14.00	14.30	226,661	+0.06(+0.42%)
Jul 24, 2014	14.49	14.96	14.20	14.24	149,658	-0.30(-2.06%)
Jul 23, 2014	14.56	14.83	14.10	14.54	168,586	+0.17(+1.18%)
Jul 22, 2014	15.11	15.20	14.05	14.37	264,150	-0.63(-4.20%)
Jul 21, 2014	16.47	16.50	14.90	15.00	346,325	-1.50(-9.09%)
Jul 18, 2014	15.30	16.50	15.12	16.50	405,140	+1.10(+7.14%)
Jul 17, 2014	15.36	15.66	14.88	15.40	518,218	-0.12(-0.77%)
Jul 16, 2014	15.11	15.55	15.08	15.52	292,834	+0.47(+3.12%)
Jul 15, 2014	14.88	15.13	14.71	15.05	342,560	+0.16(+1.07%)
Jul 14, 2014	14.22	15.00	14.01	14.89	172,010	+0.79(+5.60%)
Jul 11, 2014	13.78	14.19	13.75	14.10	148,404	+0.26(+1.88%)
Jul 10, 2014	13.98	14.19	13.75	13.84	135,859	-0.17(-1.21%)
Jul 09, 2014	13.98	14.45	13.83	14.01	125,307	+0.06(+0.43%)
Jul 08, 2014	14.16	14.51	13.75	13.95	336,559	-0.20(-1.41%)
Jul 07, 2014	14.82	14.91	14.02	14.15	307,678	-0.80(-5.35%)
Jul 03, 2014	15.18	14.95	14.95	14.95	169,700	-0.18(-1.19%)
Jul 02, 2014	15.24	15.30	14.34	15.13	481,602	-0.15(-0.98%)
Jul 01, 2014	15.30	15.55	14.76	15.28	434,930	+0.08(+0.53%)
Jun 30, 2014	15.00	15.57	15.00	15.20	481,535	+0.08(+0.53%)
Jun 27, 2014	15.00	15.69	14.92	15.12	1,357,075	+0.03(+0.20%)
Jun 26, 2014	15.23	15.23	14.75	15.09	379,517	+0.11(+0.73%)
Jun 25, 2014	14.99	15.14	14.86	14.98	220,836	-0.19(-1.25%)
Jun 24, 2014	15.17	15.50	14.91	15.17	264,328	-0.16(-1.04%)
Jun 23, 2014	15.17	15.64	15.17	15.33	203,779	+0.16(+1.05%)
Jun 20, 2014	15.75	15.75	15.06	15.17	854,620	-0.68(-4.29%)
Jun 19, 2014	15.26	15.96	15.00	15.85	588,676	+0.87(+5.81%)
Jun 18, 2014	16.02	16.23	14.80	14.98	642,021	-1.03(-6.43%)
Jun 17, 2014	17.12	17.40	15.87	16.01	723,341	-1.42(-8.15%)
Jun 16, 2014	17.04	17.89	16.61	17.43	561,829	+0.27(+1.57%)
Jun 13, 2014	16.82	17.63	16.50	17.16	488,029	+0.29(+1.72%)
Jun 12, 2014	17.17	17.34	16.38	16.87	340,104	-0.27(-1.58%)
Jun 11, 2014	16.84	17.33	16.30	17.14	436,356	+0.28(+1.66%)
Jun 10, 2014	16.25	16.93	15.62	16.86	694,366	+1.68(+11.07%)
Jun 06, 2014	16.49	16.49	13.85	15.18	813,855	+1.08(+7.66%)
Jun 05, 2014	13.33	14.39	13.20	14.10	650,426	+0.78(+5.86%)
Jun 04, 2014	13.59	13.79	13.05	13.32	767,557	-0.48(-3.48%)
Jun 03, 2014	13.81	14.00	13.56	13.80	654,505	-0.20(-1.43%)
Jun 02, 2014	15.00	15.54	13.76	14.00	1,220,360	-1.18(-7.77%)
May 30, 2014	16.19	16.24	15.10	15.18	603,549	-1.09(-6.70%)
May 29, 2014	15.88	16.35	15.35	16.27	435,102	+0.39(+2.46%)
May 28, 2014	17.00	17.16	15.73	15.88	681,254	-1.23(-7.19%)
May 27, 2014	17.23	17.86	17.00	17.11	339,825	-0.12(-0.70%)
May 23, 2014	17.87	17.23	17.23	17.23	472,700	-0.56(-3.16%)
May 22, 2014	17.28	18.95	17.28	17.79	838,634	+0.49(+2.84%)
May 21, 2014	18.13	18.46	16.91	17.30	1,276,342	+0.51(+3.04%)
May 20, 2014	16.98	19.45	16.72	16.79	2,472,512	-0.24(-1.41%)
May 19, 2014	15.29	17.33	15.28	17.03	1,175,707	+1.43(+9.17%)
May 16, 2014	15.06	15.74	14.81	15.60	458,220	+0.57(+3.79%)
May 15, 2014	15.39	15.90	14.86	15.03	864,715	-0.57(-3.65%)
May 14, 2014	14.41	15.73	13.75	15.60	1,425,406	+0.84(+5.69%)
May 13, 2014	13.42	14.77	12.90	14.76	1,227,081	+1.20(+8.85%)
May 12, 2014	11.59	13.65	11.20	13.56	1,700,070	+2.02(+17.50%)
May 09, 2014	10.50	11.70	10.05	11.54	1,688,346	+1.04(+9.90%)
May 08, 2014	12.33	13.48	10.33	10.50	3,004,823	-1.30(-11.02%)
May 07, 2014	13.94	14.23	11.66	11.80	1,751,778	-2.08(-14.99%)
May 06, 2014	13.91	14.30	13.70	13.88	385,638	-0.21(-1.49%)
May 05, 2014	15.03	15.03	13.79	14.09	560,384	-1.18(-7.73%)
May 02, 2014	15.61	15.80	14.79	15.27	338,496	-0.32(-2.05%)
May 01, 2014	15.10	15.88	14.63	15.59	524,465	+0.57(+3.79%)
Apr 30, 2014	15.35	15.57	14.48	15.02	633,997	-0.45(-2.91%)
Apr 29, 2014	14.72	15.50	14.00	15.47	1,076,111	+0.81(+5.53%)
Apr 28, 2014	14.11	14.91	13.39	14.66	891,748	+0.60(+4.27%)
Apr 25, 2014	13.74	14.87	13.70	14.06	1,387,322	+0.04(+0.29%)
Apr 24, 2014	15.86	16.09	13.89	14.02	1,406,297	-1.68(-10.70%)
Apr 23, 2014	16.71	16.75	15.51	15.70	790,585	-1.04(-6.21%)
Apr 22, 2014	18.04	18.22	16.68	16.74	777,800	-1.32(-7.31%)
Apr 21, 2014	19.89	19.89	17.97	18.06	676,955	-1.79(-9.02%)
Apr 17, 2014	18.63	19.85	19.85	19.85	846,100	+1.30(+7.01%)
Apr 16, 2014	17.65	19.20	17.65	18.55	1,330,672	+1.11(+6.36%)
Apr 15, 2014	16.23	17.74	15.71	17.44	1,285,746	+1.24(+7.65%)
Apr 14, 2014	17.40	17.60	15.52	16.20	1,302,656	-0.88(-5.15%)
Apr 11, 2014	17.78	18.07	16.89	17.08	705,565	-1.23(-6.72%)
Apr 10, 2014	19.21	19.43	17.00	18.31	827,795	-0.96(-4.98%)
Apr 09, 2014	18.45	19.36	18.02	19.27	990,198	+1.18(+6.52%)
Apr 08, 2014	19.81	20.25	18.01	18.09	1,765,278	-1.40(-7.18%)
Apr 07, 2014	21.13	21.26	19.31	19.49	812,939	-2.08(-9.64%)
Apr 04, 2014	22.84	22.97	20.03	21.57	766,715	-0.97(-4.30%)
Apr 03, 2014	24.67	24.67	21.87	22.54	597,060	-2.24(-9.04%)
Apr 02, 2014	23.79	24.86	23.10	24.78	844,711	+0.81(+3.38%)
Apr 01, 2014	21.10	24.95	21.10	23.97	1,951,029	+2.75(+12.96%)
Mar 31, 2014	21.76	22.55	20.40	21.22	1,127,186	-0.20(-0.93%)
Mar 28, 2014	23.00	24.00	21.30	21.42	1,495,450	-2.04(-8.70%)
Mar 27, 2014	24.50	25.10	22.67	23.46	677,483	-1.31(-5.29%)
Mar 26, 2014	25.89	27.09	24.62	24.77	697,775	-1.13(-4.36%)
Mar 25, 2014	27.49	28.38	24.31	25.90	1,086,729	-1.43(-5.23%)
Mar 24, 2014	29.40	29.40	26.39	27.33	665,705	-2.02(-6.88%)
Mar 21, 2014	32.35	32.59	28.64	29.35	542,501	-2.64(-8.25%)
Mar 20, 2014	31.25	32.80	30.16	31.99	1,071,559	+0.49(+1.56%)
Mar 19, 2014	34.63	34.63	30.35	31.50	1,281,209	-2.15(-6.39%)
Mar 18, 2014	37.00	37.00	33.47	33.65	845,394	-3.60(-9.66%)
Mar 17, 2014	40.00	40.40	37.07	37.25	1,128,246	-2.55(-6.41%)

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.