Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.76	16.07	15.08	15.24	117,571	-0.74(-4.63%)
Jul 30, 2014	16.54	17.00	15.92	15.98	187,943	-0.37(-2.26%)
Jul 29, 2014	16.75	16.99	16.25	16.35	34,497	-0.25(-1.51%)
Jul 28, 2014	17.25	17.25	16.21	16.60	61,568	-0.70(-4.05%)
Jul 25, 2014	16.09	17.46	15.97	17.30	73,465	+0.98(+6.00%)
Jul 24, 2014	15.85	16.50	15.74	16.32	70,900	+0.54(+3.42%)
Jul 23, 2014	15.43	16.46	15.41	15.78	105,505	+0.46(+3.00%)
Jul 22, 2014	15.22	15.65	15.06	15.32	39,884	+0.28(+1.86%)
Jul 21, 2014	15.05	15.24	14.96	15.04	54,155	-0.20(-1.31%)
Jul 18, 2014	14.81	15.42	14.73	15.24	72,974	+0.38(+2.56%)
Jul 17, 2014	15.44	15.57	14.81	14.86	55,889	-0.76(-4.87%)
Jul 16, 2014	16.19	16.35	15.48	15.62	47,621	-0.38(-2.38%)
Jul 15, 2014	16.67	16.82	15.50	16.00	62,754	-0.55(-3.32%)
Jul 14, 2014	16.34	17.01	16.20	16.55	63,873	+0.53(+3.31%)
Jul 11, 2014	16.15	16.41	15.80	16.02	82,415	-0.19(-1.17%)
Jul 10, 2014	16.20	17.32	16.07	16.21	71,833	-0.33(-2.00%)
Jul 09, 2014	16.75	17.70	16.37	16.54	50,388	-0.18(-1.08%)
Jul 08, 2014	17.10	17.22	16.22	16.72	65,781	-0.52(-3.02%)
Jul 07, 2014	18.82	18.85	17.11	17.24	112,458	-1.55(-8.25%)
Jul 03, 2014	19.46	18.79	18.79	18.79	55,300	-0.59(-3.04%)
Jul 02, 2014	19.42	19.52	19.22	19.38	33,004	+0.03(+0.16%)
Jul 01, 2014	18.77	19.70	18.10	19.35	76,528	+0.71(+3.81%)
Jun 30, 2014	18.69	18.72	18.33	18.64	44,644	-0.20(-1.06%)
Jun 27, 2014	18.81	19.04	18.70	18.84	169,448	-0.08(-0.42%)
Jun 26, 2014	18.87	19.53	18.75	18.92	34,626	-0.03(-0.16%)
Jun 25, 2014	18.55	19.30	18.55	18.95	112,835	+0.25(+1.34%)
Jun 24, 2014	18.86	19.28	18.63	18.70	54,530	-0.12(-0.64%)
Jun 23, 2014	19.04	19.27	18.51	18.82	69,104	-0.11(-0.58%)
Jun 20, 2014	18.80	19.38	18.54	18.93	138,847	+0.20(+1.04%)
Jun 19, 2014	18.80	18.80	18.40	18.73	154,881	-0.12(-0.61%)
Jun 18, 2014	18.62	18.93	18.62	18.85	32,289	+0.00(+0.00%)
Jun 17, 2014	18.46	19.03	18.44	18.85	40,076	+0.34(+1.84%)
Jun 16, 2014	18.75	19.00	18.26	18.51	68,439	-0.24(-1.28%)
Jun 13, 2014	18.89	19.05	18.45	18.75	34,118	-0.07(-0.37%)
Jun 12, 2014	19.01	19.27	18.71	18.82	35,495	-0.15(-0.79%)
Jun 11, 2014	19.32	19.68	18.64	18.97	129,170	-0.51(-2.62%)
Jun 10, 2014	17.60	19.74	17.60	19.48	118,923	+2.95(+17.85%)
Jun 06, 2014	15.38	16.57	15.35	16.53	52,476	+1.12(+7.27%)
Jun 05, 2014	15.37	15.87	15.11	15.41	60,945	+0.00(+0.00%)
Jun 04, 2014	15.64	16.88	15.38	15.41	75,236	-0.36(-2.28%)
Jun 03, 2014	16.24	16.24	15.46	15.77	59,401	-0.47(-2.89%)
Jun 02, 2014	17.02	17.21	15.88	16.24	53,035	-0.66(-3.91%)
May 30, 2014	16.97	17.07	16.03	16.90	98,626	+0.01(+0.06%)
May 29, 2014	16.76	17.06	16.40	16.89	44,332	+0.16(+0.96%)
May 28, 2014	17.15	17.15	16.21	16.73	58,251	-0.48(-2.79%)
May 27, 2014	18.20	18.34	17.02	17.21	104,310	-0.90(-4.97%)
May 23, 2014	17.67	18.11	18.11	18.11	174,700	+1.13(+6.65%)
May 22, 2014	17.03	17.12	16.80	16.98	46,948	+0.09(+0.53%)
May 21, 2014	16.91	17.18	16.28	16.89	81,268	+0.14(+0.84%)
May 20, 2014	15.74	16.88	15.54	16.75	164,593	+1.07(+6.82%)
May 19, 2014	15.22	15.73	14.82	15.68	80,036	+0.48(+3.16%)
May 16, 2014	15.18	16.35	14.59	15.20	83,622	+0.14(+0.93%)
May 15, 2014	15.15	17.00	14.92	15.06	92,183	-0.23(-1.50%)
May 14, 2014	15.08	15.42	14.97	15.29	69,960	+0.26(+1.73%)
May 13, 2014	16.52	16.54	14.80	15.03	192,801	-1.60(-9.62%)
May 12, 2014	14.58	16.84	14.58	16.63	149,091	+2.06(+14.14%)
May 09, 2014	14.33	14.64	13.97	14.57	78,025	+0.19(+1.32%)
May 08, 2014	15.07	15.50	14.29	14.38	78,323	-0.69(-4.58%)
May 07, 2014	14.38	15.36	13.93	15.07	65,121	+0.64(+4.44%)
May 06, 2014	15.20	15.54	14.35	14.43	87,856	-0.88(-5.75%)
May 05, 2014	14.85	15.44	14.49	15.31	87,680	+0.35(+2.34%)
May 02, 2014	15.53	15.53	14.90	14.96	114,504	-0.46(-2.98%)

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.