Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	22.39	22.39	21.33	21.33	466,668	-1.41(-6.21%)
Jul 30, 2014	22.65	23.01	22.39	22.74	199,114	+0.32(+1.41%)
Jul 29, 2014	22.52	22.69	22.36	22.42	112,288	+0.03(+0.13%)
Jul 28, 2014	22.41	22.52	22.03	22.39	102,110	+0.07(+0.33%)
Jul 25, 2014	22.40	22.46	22.00	22.32	103,985	-0.26(-1.13%)
Jul 24, 2014	22.99	22.99	22.52	22.57	129,826	-0.16(-0.69%)
Jul 23, 2014	22.41	22.79	22.41	22.73	182,746	+0.57(+2.57%)
Jul 22, 2014	21.93	22.36	21.93	22.16	262,389	+0.53(+2.45%)
Jul 21, 2014	21.71	21.71	21.42	21.63	145,640	-0.24(-1.09%)
Jul 18, 2014	20.93	21.99	20.93	21.87	256,783	+0.99(+4.73%)
Jul 17, 2014	21.29	21.86	20.79	20.88	300,611	-0.71(-3.29%)
Jul 16, 2014	22.18	22.18	21.27	21.59	241,582	-0.18(-0.82%)
Jul 15, 2014	22.52	22.52	21.65	21.77	249,504	-0.59(-2.63%)
Jul 14, 2014	22.49	22.49	22.23	22.36	130,921	+0.23(+1.06%)
Jul 11, 2014	22.18	22.20	21.81	22.13	122,396	+0.11(+0.50%)
Jul 10, 2014	21.37	22.14	21.21	22.02	203,674	-0.02(-0.08%)
Jul 09, 2014	21.99	22.10	21.64	22.03	164,592	+0.23(+1.04%)
Jul 08, 2014	22.31	22.31	21.56	21.81	452,100	-0.61(-2.71%)
Jul 07, 2014	22.78	22.96	22.38	22.42	277,367	-0.53(-2.30%)
Jul 03, 2014	23.00	22.94	22.94	22.94	639,421	+0.30(+1.31%)
Jul 02, 2014	22.34	22.65	22.08	22.65	253,397	+0.43(+1.92%)
Jul 01, 2014	21.65	22.28	21.65	22.22	416,353	+0.87(+4.05%)
Jun 30, 2014	21.66	21.78	21.29	21.36	115,066	-0.30(-1.40%)
Jun 27, 2014	21.69	21.77	21.40	21.66	124,745	-0.10(-0.44%)
Jun 26, 2014	21.81	21.81	21.26	21.75	140,613	+0.06(+0.30%)
Jun 25, 2014	21.14	21.75	20.99	21.69	294,968	+0.67(+3.21%)
Jun 24, 2014	21.08	21.49	20.97	21.01	165,636	+0.02(+0.08%)
Jun 23, 2014	21.11	21.29	20.94	21.00	141,268	-0.21(-1.00%)
Jun 20, 2014	20.75	21.23	20.75	21.21	348,069	+0.54(+2.59%)
Jun 19, 2014	20.60	20.67	20.47	20.67	105,407	+0.18(+0.86%)
Jun 18, 2014	20.12	20.50	19.91	20.50	169,773	+0.50(+2.49%)
Jun 17, 2014	20.13	20.13	19.86	20.00	95,753	-0.03(-0.14%)
Jun 16, 2014	20.06	20.47	19.84	20.03	134,819	+0.05(+0.26%)
Jun 13, 2014	19.99	20.05	19.80	19.98	108,051	+0.01(+0.07%)
Jun 12, 2014	20.19	20.19	19.85	19.96	123,847	-0.31(-1.51%)
Jun 11, 2014	20.15	20.37	20.09	20.27	54,287	-0.05(-0.23%)
Jun 10, 2014	20.02	20.31	19.79	20.31	242,098	-0.15(-0.71%)
Jun 06, 2014	20.58	20.64	20.36	20.46	261,747	-0.07(-0.36%)
Jun 05, 2014	20.50	20.73	20.10	20.53	99,534	+0.07(+0.35%)
Jun 04, 2014	20.35	20.46	20.14	20.46	71,330	+0.16(+0.77%)
Jun 03, 2014	19.93	20.34	19.93	20.30	92,791	+0.11(+0.55%)
Jun 02, 2014	20.22	20.22	19.74	20.19	105,999	+0.10(+0.49%)
May 30, 2014	19.99	20.13	19.82	20.09	170,923	+0.16(+0.79%)
May 29, 2014	19.66	19.95	19.66	19.94	84,656	+0.43(+2.20%)
May 28, 2014	19.71	19.73	19.51	19.51	86,166	-0.15(-0.79%)
May 27, 2014	19.57	19.69	19.37	19.66	118,167	+0.31(+1.59%)
May 23, 2014	19.32	19.36	19.36	19.36	208,105	-0.01(-0.05%)
May 22, 2014	18.98	19.49	18.98	19.37	148,241	+0.41(+2.16%)
May 21, 2014	18.68	19.02	18.68	18.96	90,001	+0.43(+2.30%)
May 20, 2014	19.00	19.00	18.35	18.53	86,703	-0.34(-1.81%)
May 19, 2014	18.53	18.90	18.43	18.87	159,439	+0.34(+1.84%)
May 16, 2014	18.34	18.56	18.13	18.53	58,919	+0.19(+1.05%)
May 15, 2014	18.71	18.73	18.10	18.34	146,101	-0.61(-3.20%)
May 14, 2014	18.75	19.07	18.71	18.94	103,540	+0.04(+0.23%)
May 13, 2014	18.91	19.08	18.82	18.90	145,627	+0.13(+0.67%)
May 12, 2014	18.35	18.82	18.22	18.77	170,344	+0.55(+2.99%)
May 09, 2014	17.82	18.27	17.61	18.23	121,871	+0.33(+1.85%)
May 08, 2014	18.20	18.49	17.78	17.89	162,653	-0.30(-1.64%)
May 07, 2014	18.04	18.22	17.52	18.19	246,084	+0.17(+0.93%)
May 06, 2014	18.51	18.51	18.03	18.03	251,060	-0.54(-2.93%)
May 05, 2014	17.91	18.57	17.68	18.57	146,500	+0.36(+1.98%)
May 02, 2014	18.62	18.65	18.11	18.21	255,319	-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.