Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	20.06	21.46	19.86	20.00	46,052	+0.05(+0.25%)
Jul 30, 2014	20.09	22.37	19.81	19.95	36,437	+0.05(+0.25%)
Jul 29, 2014	19.30	20.08	19.25	19.90	17,923	+0.59(+3.06%)
Jul 28, 2014	19.32	19.32	18.54	19.31	25,706	+0.09(+0.47%)
Jul 25, 2014	19.88	20.00	19.11	19.22	26,737	-0.81(-4.04%)
Jul 24, 2014	20.75	20.75	19.96	20.03	11,278	-0.29(-1.43%)
Jul 23, 2014	19.94	20.53	19.62	20.32	19,954	+0.61(+3.09%)
Jul 22, 2014	19.98	20.29	19.60	19.71	51,922	+0.01(+0.05%)
Jul 21, 2014	19.94	20.00	19.34	19.70	37,811	-0.21(-1.05%)
Jul 18, 2014	19.35	20.00	19.35	19.91	28,799	+0.48(+2.47%)
Jul 17, 2014	19.44	19.72	19.31	19.43	13,630	+0.04(+0.21%)
Jul 16, 2014	19.45	19.66	19.23	19.39	27,929	+0.15(+0.78%)
Jul 15, 2014	19.32	19.75	19.00	19.24	32,157	-0.72(-3.61%)
Jul 14, 2014	20.15	20.15	19.90	19.96	27,838	+0.00(+0.00%)
Jul 11, 2014	19.77	20.10	19.77	19.96	21,238	+0.26(+1.32%)
Jul 10, 2014	19.72	19.75	19.27	19.70	35,819	-0.27(-1.35%)
Jul 09, 2014	20.20	20.36	19.47	19.97	89,722	-0.24(-1.19%)
Jul 08, 2014	22.55	22.55	19.01	20.21	91,226	-0.41(-1.99%)
Jul 07, 2014	22.38	22.38	20.39	20.62	74,496	-1.38(-6.27%)
Jul 03, 2014	22.94	22.00	22.00	22.00	82,200	-0.95(-4.14%)
Jul 02, 2014	23.70	23.95	22.84	22.95	58,663	-0.63(-2.67%)
Jul 01, 2014	22.60	24.37	21.50	23.58	183,589	+1.02(+4.52%)
Jun 30, 2014	21.92	22.62	21.23	22.56	67,303	+0.70(+3.20%)
Jun 27, 2014	20.49	22.03	20.49	21.86	159,712	+1.24(+6.01%)
Jun 26, 2014	20.81	20.85	20.48	20.62	34,782	-0.27(-1.29%)
Jun 25, 2014	20.14	20.98	19.81	20.89	63,852	+0.96(+4.82%)
Jun 24, 2014	19.35	20.39	19.35	19.93	106,007	+0.79(+4.13%)
Jun 23, 2014	18.76	19.44	18.52	19.14	43,368	+0.58(+3.13%)
Jun 20, 2014	18.53	19.49	17.72	18.56	182,910	+0.13(+0.71%)
Jun 19, 2014	19.34	19.50	18.11	18.43	93,951	-0.75(-3.91%)
Jun 18, 2014	19.55	19.82	18.49	19.18	61,850	-0.47(-2.39%)
Jun 17, 2014	18.98	19.69	18.75	19.65	106,572	+0.74(+3.91%)
Jun 16, 2014	18.46	19.16	18.23	18.91	51,863	+0.51(+2.77%)
Jun 13, 2014	17.63	18.50	16.41	18.40	62,205	+0.86(+4.90%)
Jun 12, 2014	17.39	17.90	17.09	17.54	54,522	+0.48(+2.81%)
Jun 11, 2014	17.33	17.39	16.90	17.06	18,616	-0.28(-1.61%)
Jun 10, 2014	17.00	17.42	17.00	17.34	20,598	+0.30(+1.76%)
Jun 06, 2014	17.20	17.20	16.70	17.04	23,934	-0.08(-0.47%)
Jun 05, 2014	16.61	17.34	16.55	17.12	60,443	+0.48(+2.88%)
Jun 04, 2014	16.28	16.72	15.81	16.64	43,415	+0.36(+2.21%)
Jun 03, 2014	16.44	16.60	16.12	16.28	59,055	-0.14(-0.85%)
Jun 02, 2014	16.85	16.91	16.31	16.42	25,830	-0.36(-2.15%)
May 30, 2014	17.06	17.06	16.67	16.78	25,217	-0.22(-1.29%)
May 29, 2014	17.07	17.07	16.92	17.00	15,279	+0.06(+0.35%)
May 28, 2014	16.92	17.04	16.88	16.94	18,496	-0.02(-0.12%)
May 27, 2014	17.11	17.19	16.56	16.96	47,088	-0.06(-0.35%)
May 23, 2014	16.76	17.02	17.02	17.02	45,700	+0.14(+0.83%)
May 22, 2014	16.49	16.88	16.14	16.88	24,067	+0.36(+2.18%)
May 21, 2014	15.69	16.60	15.69	16.52	88,174	+0.60(+3.77%)
May 20, 2014	15.80	16.15	15.80	15.92	65,781	+0.12(+0.79%)
May 19, 2014	16.09	16.30	15.32	15.79	44,665	-0.42(-2.56%)
May 16, 2014	16.21	16.33	15.58	16.21	82,526	+0.07(+0.43%)
May 15, 2014	16.31	16.39	15.37	16.14	76,179	-0.15(-0.92%)
May 14, 2014	15.00	16.65	14.87	16.29	161,417	+1.67(+11.42%)
May 13, 2014	14.05	14.63	14.05	14.62	38,997	+0.17(+1.18%)
May 12, 2014	14.25	14.70	14.05	14.45	56,182	+0.26(+1.83%)
May 09, 2014	13.75	14.30	13.68	14.19	21,799	+0.38(+2.75%)
May 08, 2014	13.98	14.82	13.76	13.81	62,493	-0.24(-1.71%)
May 07, 2014	13.86	14.06	13.75	14.05	49,351	+0.15(+1.08%)
May 06, 2014	14.00	14.24	13.12	13.90	171,495	-0.17(-1.21%)
May 05, 2014	14.19	14.40	14.06	14.07	27,595	-0.12(-0.85%)
May 02, 2014	14.59	15.02	13.99	14.19	12,022	-0.42(-2.87%)

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.