Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	22.34	22.34	21.28	21.28	467,723	-1.41(-6.21%)
Jul 30, 2014	22.60	22.96	22.33	22.69	199,564	+0.32(+1.41%)
Jul 29, 2014	22.47	22.64	22.31	22.37	112,542	+0.03(+0.13%)
Jul 28, 2014	22.36	22.47	21.98	22.34	102,341	+0.07(+0.33%)
Jul 25, 2014	22.35	22.41	21.95	22.27	104,220	-0.25(-1.13%)
Jul 24, 2014	22.94	22.94	22.47	22.52	130,120	-0.16(-0.69%)
Jul 23, 2014	22.36	22.74	22.36	22.68	183,160	+0.57(+2.57%)
Jul 22, 2014	21.89	22.31	21.89	22.11	262,982	+0.53(+2.45%)
Jul 21, 2014	21.66	21.66	21.38	21.58	145,969	-0.24(-1.09%)
Jul 18, 2014	20.88	21.94	20.88	21.82	257,364	+0.98(+4.72%)
Jul 17, 2014	21.24	21.81	20.74	20.84	301,291	-0.71(-3.29%)
Jul 16, 2014	22.13	22.13	21.22	21.54	242,129	-0.18(-0.82%)
Jul 15, 2014	22.47	22.47	21.60	21.72	250,068	-0.59(-2.63%)
Jul 14, 2014	22.44	22.44	22.18	22.31	131,217	+0.23(+1.06%)
Jul 11, 2014	22.13	22.15	21.76	22.08	122,673	+0.11(+0.50%)
Jul 10, 2014	21.33	22.09	21.16	21.97	204,135	-0.02(-0.08%)
Jul 09, 2014	21.94	22.05	21.59	21.98	164,964	+0.23(+1.04%)
Jul 08, 2014	22.26	22.26	21.51	21.76	453,123	-0.61(-2.71%)
Jul 07, 2014	22.72	22.90	22.33	22.37	277,994	-0.53(-2.30%)
Jul 03, 2014	22.95	22.89	22.89	22.89	640,866	+0.29(+1.31%)
Jul 02, 2014	22.29	22.60	22.03	22.60	253,970	+0.43(+1.92%)
Jul 01, 2014	21.60	22.23	21.60	22.17	417,295	+0.86(+4.05%)
Jun 30, 2014	21.61	21.73	21.24	21.31	115,326	-0.30(-1.40%)
Jun 27, 2014	21.64	21.73	21.35	21.61	125,027	-0.10(-0.44%)
Jun 26, 2014	21.76	21.76	21.21	21.70	140,931	+0.06(+0.30%)
Jun 25, 2014	21.09	21.70	20.94	21.64	295,635	+0.67(+3.21%)
Jun 24, 2014	21.03	21.44	20.93	20.97	166,011	+0.02(+0.08%)
Jun 23, 2014	21.07	21.24	20.89	20.95	141,587	-0.21(-1.00%)
Jun 20, 2014	20.70	21.18	20.70	21.16	348,856	+0.54(+2.59%)
Jun 19, 2014	20.56	20.63	20.43	20.63	105,646	+0.18(+0.86%)
Jun 18, 2014	20.07	20.45	19.86	20.45	170,157	+0.50(+2.49%)
Jun 17, 2014	20.08	20.08	19.82	19.95	95,970	-0.03(-0.14%)
Jun 16, 2014	20.02	20.42	19.80	19.98	135,124	+0.05(+0.26%)
Jun 13, 2014	19.95	20.01	19.76	19.93	108,295	+0.01(+0.07%)
Jun 12, 2014	20.14	20.15	19.80	19.92	124,128	-0.30(-1.51%)
Jun 11, 2014	20.11	20.32	20.05	20.22	54,410	-0.05(-0.23%)
Jun 10, 2014	19.98	20.27	19.74	20.27	242,646	-0.15(-0.71%)
Jun 06, 2014	20.53	20.59	20.32	20.41	262,339	-0.07(-0.36%)
Jun 05, 2014	20.45	20.69	20.05	20.49	99,759	+0.07(+0.35%)
Jun 04, 2014	20.30	20.42	20.10	20.42	71,491	+0.16(+0.77%)
Jun 03, 2014	19.88	20.29	19.88	20.26	93,001	+0.11(+0.55%)
Jun 02, 2014	20.18	20.18	19.69	20.15	106,239	+0.10(+0.49%)
May 30, 2014	19.94	20.08	19.78	20.05	171,309	+0.16(+0.79%)
May 29, 2014	19.62	19.90	19.62	19.89	84,847	+0.43(+2.20%)
May 28, 2014	19.67	19.69	19.46	19.46	86,361	-0.15(-0.79%)
May 27, 2014	19.52	19.65	19.33	19.62	118,434	+0.31(+1.59%)
May 23, 2014	19.28	19.31	19.31	19.31	208,576	-0.01(-0.05%)
May 22, 2014	18.94	19.45	18.94	19.32	148,576	+0.41(+2.16%)
May 21, 2014	18.64	18.98	18.64	18.91	90,204	+0.43(+2.30%)
May 20, 2014	18.96	18.96	18.31	18.49	86,899	-0.34(-1.81%)
May 19, 2014	18.48	18.86	18.39	18.83	159,800	+0.34(+1.84%)
May 16, 2014	18.30	18.52	18.09	18.49	59,053	+0.19(+1.05%)
May 15, 2014	18.67	18.69	18.06	18.29	146,432	-0.60(-3.20%)
May 14, 2014	18.71	19.03	18.67	18.90	103,775	+0.04(+0.23%)
May 13, 2014	18.87	19.04	18.78	18.86	145,957	+0.13(+0.67%)
May 12, 2014	18.31	18.78	18.18	18.73	170,729	+0.54(+2.99%)
May 09, 2014	17.78	18.23	17.57	18.18	122,147	+0.33(+1.85%)
May 08, 2014	18.16	18.44	17.74	17.85	163,021	-0.30(-1.64%)
May 07, 2014	18.00	18.18	17.48	18.15	246,641	+0.17(+0.93%)
May 06, 2014	18.47	18.47	17.98	17.98	251,628	-0.54(-2.93%)
May 05, 2014	17.87	18.53	17.64	18.53	146,831	+0.36(+1.98%)
May 02, 2014	18.58	18.61	18.07	18.17	255,896	-0.42(-2.26%)

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.