Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	22.44	22.67	21.31	21.34	1,423,093	-1.59(-6.93%)
Jul 30, 2014	23.05	23.79	22.30	22.93	2,836,200	+2.60(+12.79%)
Jul 29, 2014	20.15	20.87	19.90	20.33	1,912,375	+0.43(+2.16%)
Jul 28, 2014	20.71	20.78	20.12	19.90	1,285,793	-0.68(-3.30%)
Jul 25, 2014	20.48	20.96	20.21	20.58	858,640	-0.05(-0.24%)
Jul 24, 2014	20.27	21.18	20.25	20.63	2,044,548	-0.72(-3.37%)
Jul 23, 2014	22.14	22.21	21.05	21.35	1,118,366	-0.53(-2.42%)
Jul 22, 2014	21.67	22.18	21.49	21.88	697,910	+0.31(+1.44%)
Jul 21, 2014	21.75	22.00	21.25	21.57	669,702	-0.32(-1.46%)
Jul 18, 2014	21.00	22.16	20.85	21.89	1,713,330	+1.22(+5.90%)
Jul 17, 2014	20.50	21.21	20.22	20.67	1,353,887	-0.01(-0.05%)
Jul 16, 2014	21.15	21.54	20.53	20.68	992,146	-0.32(-1.52%)
Jul 15, 2014	21.98	22.22	20.43	21.00	2,312,538	-0.82(-3.76%)
Jul 14, 2014	22.15	22.56	21.10	21.82	1,526,371	-0.16(-0.73%)
Jul 11, 2014	22.44	23.34	21.80	21.98	2,182,353	-0.56(-2.48%)
Jul 10, 2014	19.74	23.52	18.59	22.54	19,252,552	-3.35(-12.94%)
Jul 09, 2014	25.91	26.25	25.24	25.89	808,323	+0.21(+0.82%)
Jul 08, 2014	27.71	27.96	24.90	25.68	2,424,439	-2.02(-7.29%)
Jul 07, 2014	29.79	29.81	27.03	27.70	2,296,359	-2.20(-7.36%)
Jul 03, 2014	30.44	29.90	29.90	29.90	539,900	-0.37(-1.22%)
Jul 02, 2014	30.14	31.35	29.71	30.27	1,028,581	+0.05(+0.17%)
Jul 01, 2014	29.84	30.69	29.80	30.22	541,920	+0.43(+1.44%)
Jun 30, 2014	30.25	30.58	29.65	29.79	546,462	-0.38(-1.26%)
Jun 27, 2014	29.88	30.23	29.43	30.17	887,053	+0.08(+0.27%)
Jun 26, 2014	30.57	30.91	29.85	30.09	544,476	-0.32(-1.05%)
Jun 25, 2014	30.44	30.95	29.78	30.41	872,193	-0.22(-0.72%)
Jun 24, 2014	32.17	32.47	30.36	30.63	1,285,877	-1.60(-4.96%)
Jun 23, 2014	31.96	32.66	31.86	32.23	662,223	+0.25(+0.78%)
Jun 20, 2014	32.41	32.54	31.53	31.98	1,145,298	-0.25(-0.78%)
Jun 19, 2014	32.98	33.26	32.00	32.23	650,460	-0.72(-2.19%)
Jun 18, 2014	33.00	33.30	32.53	32.95	523,162	+0.04(+0.12%)
Jun 17, 2014	32.65	33.41	32.40	32.91	607,572	+0.16(+0.49%)
Jun 16, 2014	32.30	33.37	32.20	32.75	517,666	+0.40(+1.24%)
Jun 13, 2014	32.30	32.77	31.76	32.35	465,420	+0.15(+0.47%)
Jun 12, 2014	33.13	33.30	32.00	32.20	808,369	-0.88(-2.66%)
Jun 11, 2014	32.88	33.80	32.70	33.08	600,673	-0.06(-0.18%)
Jun 10, 2014	34.20	34.57	32.95	33.14	1,051,374	-1.43(-4.14%)
Jun 06, 2014	34.25	34.63	33.76	34.57	886,100	+0.51(+1.50%)
Jun 05, 2014	32.86	34.45	32.77	34.06	1,090,667	+1.38(+4.22%)
Jun 04, 2014	32.00	32.78	31.16	32.68	807,642	+0.49(+1.52%)
Jun 03, 2014	32.87	32.99	31.97	32.19	961,208	-0.89(-2.69%)
Jun 02, 2014	33.62	34.12	32.46	33.08	578,586	-0.60(-1.78%)
May 30, 2014	34.53	34.78	33.18	33.68	1,293,390	-1.01(-2.91%)
May 29, 2014	34.16	35.01	33.80	34.69	1,136,185	+0.61(+1.79%)
May 28, 2014	34.74	35.41	33.92	34.08	903,460	-0.80(-2.29%)
May 27, 2014	34.71	35.43	33.89	34.88	1,230,094	+0.84(+2.47%)
May 23, 2014	34.54	34.04	34.04	34.04	2,304,600	+0.97(+2.93%)
May 22, 2014	32.65	33.74	31.89	33.07	1,277,167	+1.93(+6.20%)
May 21, 2014	31.19	31.63	30.44	31.14	971,454	+0.20(+0.65%)
May 20, 2014	31.47	32.00	30.31	30.94	797,993	-0.69(-2.18%)
May 19, 2014	31.12	32.10	31.06	31.63	922,749	+0.21(+0.67%)
May 16, 2014	32.32	32.94	30.90	31.42	861,726	-0.96(-2.96%)
May 15, 2014	32.41	32.94	31.33	32.38	924,369	-0.31(-0.95%)
May 14, 2014	33.76	34.57	32.63	32.69	1,082,142	-1.37(-4.02%)
May 13, 2014	32.60	34.34	32.45	34.06	1,722,695	+1.52(+4.67%)
May 12, 2014	32.17	33.86	32.17	32.54	1,360,991	+0.47(+1.47%)
May 09, 2014	31.05	32.43	30.48	32.07	1,226,315	+0.97(+3.12%)
May 08, 2014	34.43	34.80	30.71	31.10	2,356,335	-3.18(-9.28%)
May 07, 2014	35.82	35.82	33.50	34.28	1,646,073	-1.51(-4.22%)
May 06, 2014	36.24	36.47	35.43	35.79	670,863	-0.83(-2.27%)
May 05, 2014	35.68	36.78	35.00	36.62	652,645	+0.54(+1.50%)
May 02, 2014	36.82	36.94	35.77	36.08	832,102	-0.80(-2.17%)

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.