Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	19.62	19.62	19.44	19.46	13,489	-0.40(-2.03%)
Jul 30, 2014	19.90	19.91	19.83	19.87	14,665	-0.04(-0.19%)
Jul 29, 2014	19.86	19.93	19.82	19.90	22,101	-0.45(-2.20%)
Jul 28, 2014	20.20	20.40	20.15	20.35	32,276	+0.39(+1.96%)
Jul 25, 2014	19.88	19.96	19.87	19.96	9,185	-0.14(-0.69%)
Jul 24, 2014	19.89	20.10	19.88	20.10	39,259	+0.99(+5.16%)
Jul 23, 2014	19.10	19.15	19.06	19.11	9,742	-0.06(-0.33%)
Jul 22, 2014	19.20	19.22	19.11	19.18	30,085	+0.34(+1.81%)
Jul 21, 2014	18.76	18.86	18.71	18.84	7,684	-0.08(-0.40%)
Jul 18, 2014	18.91	18.94	18.86	18.91	15,563	+0.03(+0.17%)
Jul 17, 2014	18.87	18.93	18.83	18.88	14,290	-0.07(-0.37%)
Jul 16, 2014	18.99	18.99	18.80	18.95	26,091	+0.29(+1.56%)
Jul 15, 2014	18.72	18.76	18.58	18.66	23,300	-0.11(-0.57%)
Jul 14, 2014	18.75	18.85	18.73	18.77	30,941	+0.89(+4.98%)
Jul 11, 2014	17.84	17.93	17.83	17.88	13,478	-0.36(-1.97%)
Jul 10, 2014	18.23	18.31	18.17	18.24	35,116	+0.20(+1.12%)
Jul 09, 2014	18.07	18.07	17.96	18.03	13,241	-0.09(-0.49%)
Jul 08, 2014	18.29	18.30	18.12	18.12	19,934	+0.20(+1.13%)
Jul 07, 2014	17.88	17.96	17.84	17.92	13,831	-0.27(-1.49%)
Jul 03, 2014	18.17	18.19	18.19	18.19	14,248	+0.28(+1.55%)
Jul 02, 2014	17.86	17.95	17.84	17.91	18,058	+0.37(+2.09%)
Jul 01, 2014	17.48	17.57	17.48	17.55	6,858	+0.06(+0.32%)
Jun 30, 2014	17.47	17.50	17.42	17.49	12,508	+0.18(+1.02%)
Jun 27, 2014	17.37	17.37	17.29	17.31	5,626	-0.08(-0.47%)
Jun 26, 2014	17.35	17.46	17.33	17.40	24,237	+0.29(+1.67%)
Jun 25, 2014	17.02	17.11	16.89	17.11	28,106	+0.36(+2.12%)
Jun 24, 2014	16.75	16.81	16.74	16.75	10,163	+0.07(+0.44%)
Jun 23, 2014	16.69	16.69	16.63	16.68	7,205	-0.01(-0.07%)
Jun 20, 2014	16.55	16.69	16.55	16.69	21,398	+0.25(+1.53%)
Jun 19, 2014	16.50	16.50	16.40	16.44	14,261	-0.58(-3.42%)
Jun 18, 2014	16.88	17.06	16.88	17.02	12,563	+0.30(+1.80%)
Jun 17, 2014	16.71	16.74	16.66	16.72	15,573	-0.70(-4.01%)
Jun 16, 2014	17.42	17.51	17.30	17.42	44,737	+0.83(+4.99%)
Jun 13, 2014	16.59	16.63	16.55	16.59	15,254	+0.17(+1.05%)
Jun 12, 2014	16.57	16.57	16.40	16.42	24,289	+0.13(+0.79%)
Jun 11, 2014	16.28	16.30	16.25	16.29	10,652	+0.17(+1.06%)
Jun 10, 2014	16.13	16.13	16.08	16.12	14,655	+0.48(+3.10%)
Jun 06, 2014	15.70	15.70	15.64	15.64	11,137	-0.03(-0.20%)
Jun 05, 2014	15.63	15.71	15.63	15.67	12,602	+0.12(+0.79%)
Jun 04, 2014	15.64	15.65	15.55	15.55	32,341	-0.09(-0.59%)
Jun 03, 2014	15.64	15.72	15.61	15.64	33,698	+0.50(+3.32%)
Jun 02, 2014	15.10	15.15	15.08	15.14	11,761	+0.04(+0.28%)
May 30, 2014	15.10	15.12	15.05	15.09	6,341	+0.12(+0.82%)
May 29, 2014	15.13	15.13	14.97	14.97	28,237	-0.72(-4.61%)
May 28, 2014	15.74	15.77	15.65	15.69	23,576	+0.77(+5.14%)
May 27, 2014	14.93	14.99	14.86	14.93	10,002	-0.01(-0.08%)
May 23, 2014	14.90	14.94	14.94	14.94	17,773	+0.10(+0.70%)
May 22, 2014	14.82	14.89	14.81	14.83	13,139	+0.20(+1.38%)
May 21, 2014	14.64	14.66	14.61	14.63	14,752	+0.05(+0.34%)
May 20, 2014	14.66	14.66	14.58	14.58	10,554	-0.06(-0.42%)
May 19, 2014	14.63	14.65	14.60	14.64	15,559	-0.10(-0.67%)
May 16, 2014	14.72	14.78	14.64	14.74	16,584	+0.09(+0.63%)
May 15, 2014	14.76	14.76	14.64	14.65	17,274	-0.03(-0.21%)
May 14, 2014	14.74	14.76	14.68	14.68	17,496	+0.10(+0.67%)
May 13, 2014	14.57	14.63	14.51	14.58	43,405	+0.18(+1.28%)
May 12, 2014	14.41	14.45	14.37	14.40	75,058	+0.40(+2.89%)
May 09, 2014	14.07	14.07	13.94	13.99	51,201	-0.34(-2.40%)
May 08, 2014	14.44	14.51	14.28	14.34	48,533	+0.10(+0.69%)
May 07, 2014	14.36	14.39	14.11	14.24	129,364	-0.15(-1.07%)
May 06, 2014	14.65	14.73	14.39	14.39	147,462	-0.28(-1.88%)
May 05, 2014	14.69	14.75	14.61	14.67	38,221	-0.36(-2.37%)
May 02, 2014	15.03	15.14	14.96	15.03	68,417	+0.06(+0.41%)

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.