Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	19.21	19.30	18.65	18.71	121,981	-0.84(-4.30%)
Jul 30, 2014	19.38	19.80	18.30	19.56	109,068	-0.80(-3.91%)
Jul 29, 2014	19.76	20.56	19.76	20.35	64,235	+0.56(+2.83%)
Jul 28, 2014	20.22	20.22	19.48	19.79	43,439	-0.46(-2.28%)
Jul 25, 2014	19.92	20.43	19.81	20.25	47,452	+0.04(+0.18%)
Jul 24, 2014	20.10	20.55	19.99	20.22	80,105	+0.13(+0.63%)
Jul 23, 2014	20.52	20.95	20.04	20.09	38,848	-0.42(-2.07%)
Jul 22, 2014	19.91	20.63	19.87	20.51	73,827	+0.71(+3.61%)
Jul 21, 2014	19.71	19.87	19.40	19.80	41,895	-0.15(-0.77%)
Jul 18, 2014	19.39	20.21	19.39	19.95	69,738	+0.50(+2.56%)
Jul 17, 2014	19.77	19.89	19.35	19.46	60,842	-0.57(-2.84%)
Jul 16, 2014	19.68	20.47	19.41	20.03	102,717	+0.54(+2.78%)
Jul 15, 2014	19.78	19.78	19.14	19.48	49,229	-0.24(-1.24%)
Jul 14, 2014	19.74	20.06	19.63	19.73	57,615	+0.15(+0.79%)
Jul 11, 2014	19.62	19.69	19.33	19.57	73,515	-0.09(-0.46%)
Jul 10, 2014	19.54	20.30	19.53	19.66	72,994	-0.33(-1.67%)
Jul 09, 2014	19.75	20.41	19.57	20.00	121,237	+0.42(+2.17%)
Jul 08, 2014	20.35	20.50	19.37	19.57	489,176	-0.79(-3.86%)
Jul 07, 2014	21.13	21.13	20.25	20.36	83,176	-0.80(-3.76%)
Jul 03, 2014	21.76	21.16	21.16	21.16	77,536	-0.80(-3.66%)
Jul 02, 2014	21.66	22.12	21.20	21.96	137,640	+0.32(+1.46%)
Jul 01, 2014	21.21	22.00	21.06	21.64	100,383	+0.45(+2.13%)
Jun 30, 2014	20.87	21.26	20.61	21.19	71,679	+0.19(+0.90%)
Jun 27, 2014	20.39	21.17	20.35	21.00	254,744	+0.43(+2.11%)
Jun 26, 2014	21.04	21.38	20.34	20.57	53,773	-0.45(-2.15%)
Jun 25, 2014	20.56	21.15	20.34	21.02	85,749	+0.66(+3.24%)
Jun 24, 2014	20.69	21.24	20.32	20.36	116,039	-0.14(-0.70%)
Jun 23, 2014	20.81	20.81	20.41	20.50	56,805	-0.15(-0.74%)
Jun 20, 2014	20.48	20.95	20.28	20.66	126,162	+0.22(+1.06%)
Jun 19, 2014	20.83	20.95	20.32	20.44	65,564	-0.32(-1.56%)
Jun 18, 2014	20.78	20.91	20.14	20.77	44,876	-0.06(-0.30%)
Jun 17, 2014	19.96	20.85	19.92	20.83	72,536	+0.77(+3.86%)
Jun 16, 2014	20.62	20.92	19.92	20.05	61,630	-0.70(-3.38%)
Jun 13, 2014	20.85	20.99	20.47	20.76	200,964	+0.01(+0.04%)
Jun 12, 2014	20.88	21.28	20.59	20.75	151,322	-0.31(-1.45%)
Jun 11, 2014	21.69	21.69	20.75	21.05	71,090	-0.83(-3.78%)
Jun 10, 2014	22.10	22.10	21.52	21.88	41,292	-0.08(-0.37%)
Jun 06, 2014	22.38	22.77	21.77	21.96	64,421	-0.20(-0.89%)
Jun 05, 2014	20.70	22.22	20.36	22.16	103,089	+1.49(+7.23%)
Jun 04, 2014	20.69	20.88	20.26	20.67	86,640	-0.16(-0.78%)
Jun 03, 2014	21.23	21.52	20.50	20.83	85,142	-0.61(-2.85%)
Jun 02, 2014	21.39	21.92	20.70	21.44	213,166	-0.50(-2.26%)
May 30, 2014	22.11	22.21	21.49	21.94	108,463	-0.07(-0.33%)
May 29, 2014	21.49	22.57	21.26	22.01	147,045	+0.51(+2.39%)
May 28, 2014	21.62	21.84	21.04	21.49	261,159	-0.28(-1.28%)
May 27, 2014	21.42	21.97	21.31	21.77	45,783	+0.53(+2.50%)
May 23, 2014	20.10	21.24	21.24	21.24	52,216	+0.82(+4.01%)
May 22, 2014	20.12	20.48	20.07	20.42	27,917	+0.30(+1.48%)
May 21, 2014	20.47	20.69	20.03	20.13	100,262	-0.25(-1.24%)
May 20, 2014	20.79	20.82	20.28	20.38	113,044	-0.62(-2.94%)
May 19, 2014	20.14	21.22	19.41	20.99	83,974	+0.66(+3.25%)
May 16, 2014	19.58	20.48	19.44	20.33	73,544	+0.72(+3.67%)
May 15, 2014	19.92	20.31	19.45	19.61	159,762	-0.35(-1.76%)
May 14, 2014	21.42	21.42	19.90	19.96	97,832	-1.45(-6.77%)
May 13, 2014	21.92	21.93	21.03	21.41	102,933	-0.50(-2.26%)
May 12, 2014	20.81	22.42	19.98	21.91	180,570	+1.13(+5.46%)
May 09, 2014	19.89	21.20	19.04	20.77	241,201	+2.85(+15.92%)
May 08, 2014	17.92	18.71	17.74	17.92	70,076	-0.02(-0.10%)
May 07, 2014	18.11	18.12	17.41	17.94	46,606	-0.05(-0.30%)
May 06, 2014	18.44	18.67	17.99	17.99	63,263	-0.57(-3.05%)
May 05, 2014	18.36	19.07	18.05	18.56	57,456	+0.04(+0.19%)
May 02, 2014	18.61	18.86	18.40	18.52	61,691	-0.11(-0.58%)

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.