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%)

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.