Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	16.10	16.16	15.24	15.48	709,883	-1.40(-8.29%)
Jul 30, 2014	16.24	17.04	15.98	16.88	562,206	+1.44(+9.35%)
Jul 29, 2014	15.20	15.59	14.77	15.44	641,637	+0.08(+0.51%)
Jul 28, 2014	15.32	15.57	15.30	15.36	178,457	-0.10(-0.64%)
Jul 25, 2014	15.90	15.90	15.28	15.46	362,158	-0.42(-2.63%)
Jul 24, 2014	15.83	16.46	15.78	15.88	280,630	+0.13(+0.85%)
Jul 23, 2014	16.29	16.29	15.54	15.74	335,625	-0.52(-3.22%)
Jul 22, 2014	17.00	17.02	16.15	16.27	421,719	-0.71(-4.17%)
Jul 21, 2014	17.54	17.73	16.71	16.97	461,910	-0.70(-3.96%)
Jul 18, 2014	16.97	17.79	16.71	17.67	201,420	+0.69(+4.04%)
Jul 17, 2014	17.15	17.31	16.85	16.99	152,412	-0.38(-2.20%)
Jul 16, 2014	17.67	17.75	17.20	17.37	222,777	-0.20(-1.13%)
Jul 15, 2014	17.68	17.74	17.40	17.57	169,974	-0.18(-1.00%)
Jul 14, 2014	17.66	18.08	17.43	17.74	324,499	+0.01(+0.04%)
Jul 11, 2014	17.67	17.88	17.51	17.74	261,552	+0.16(+0.89%)
Jul 10, 2014	17.28	17.58	17.19	17.58	253,067	+0.21(+1.18%)
Jul 09, 2014	16.57	17.62	16.51	17.38	471,634	+0.72(+4.33%)
Jul 08, 2014	16.65	16.85	16.44	16.65	313,045	-0.10(-0.59%)
Jul 07, 2014	16.84	17.01	16.44	16.75	331,499	-0.11(-0.67%)
Jul 03, 2014	16.89	16.87	16.87	16.87	127,546	-0.04(-0.25%)
Jul 02, 2014	16.82	17.11	16.60	16.91	311,252	+0.15(+0.89%)
Jul 01, 2014	16.82	17.01	16.65	16.76	253,500	+0.11(+0.64%)
Jun 30, 2014	16.34	16.75	16.00	16.65	420,247	+0.37(+2.26%)
Jun 27, 2014	16.51	16.73	16.04	16.29	284,627	-0.50(-2.99%)
Jun 26, 2014	16.81	17.08	16.53	16.79	335,147	-0.08(-0.50%)
Jun 25, 2014	16.62	16.89	16.46	16.87	317,361	+0.25(+1.53%)
Jun 24, 2014	16.33	16.89	16.00	16.62	472,528	+0.25(+1.51%)
Jun 23, 2014	15.54	16.65	15.47	16.37	455,910	+0.81(+5.18%)
Jun 20, 2014	14.55	15.78	14.31	15.57	371,654	+1.00(+6.84%)
Jun 19, 2014	14.67	14.67	14.39	14.57	279,722	-0.23(-1.58%)
Jun 18, 2014	14.41	14.95	13.92	14.80	484,312	+0.39(+2.70%)
Jun 17, 2014	14.26	14.43	13.69	14.41	310,916	+0.11(+0.79%)
Jun 16, 2014	15.29	15.29	14.11	14.30	604,080	-0.99(-6.48%)
Jun 13, 2014	15.49	15.52	15.25	15.29	92,011	-0.15(-0.96%)
Jun 12, 2014	15.42	15.44	15.15	15.44	90,273	+0.01(+0.05%)
Jun 11, 2014	15.79	15.86	15.32	15.43	220,679	-0.46(-2.89%)
Jun 10, 2014	16.07	16.07	15.85	15.89	205,614	-0.21(-1.32%)
Jun 06, 2014	15.92	16.41	15.89	16.10	342,805	+0.25(+1.56%)
Jun 05, 2014	15.68	15.88	15.49	15.86	295,179	+0.44(+2.85%)
Jun 04, 2014	15.30	15.46	15.01	15.42	215,325	+0.15(+0.96%)
Jun 03, 2014	15.14	15.30	15.06	15.27	275,613	+0.13(+0.83%)
Jun 02, 2014	14.89	15.14	14.80	15.14	220,755	+0.11(+0.74%)
May 30, 2014	14.91	15.14	14.74	15.03	339,183	+0.01(+0.05%)
May 29, 2014	14.38	15.03	14.18	15.03	412,322	+0.74(+5.16%)
May 28, 2014	14.45	14.46	14.19	14.29	175,075	-0.03(-0.24%)
May 27, 2014	14.60	14.60	14.25	14.32	159,844	-0.27(-1.86%)
May 23, 2014	14.18	14.60	14.60	14.60	392,929	+0.39(+2.74%)
May 22, 2014	14.10	14.26	13.89	14.21	214,052	+0.11(+0.79%)
May 21, 2014	13.81	14.10	13.59	14.10	314,662	+0.46(+3.36%)
May 20, 2014	13.59	13.72	13.25	13.64	210,121	+0.00(+0.00%)
May 19, 2014	13.36	13.68	13.07	13.64	158,616	+0.21(+1.55%)
May 16, 2014	13.42	13.43	13.10	13.43	215,137	+0.10(+0.78%)
May 15, 2014	13.64	13.68	13.28	13.32	179,982	-0.30(-2.19%)
May 14, 2014	13.90	14.05	13.49	13.62	242,764	-0.26(-1.85%)
May 13, 2014	14.28	14.46	13.76	13.88	353,768	-0.40(-2.82%)
May 12, 2014	14.39	14.60	14.24	14.28	277,893	-0.07(-0.48%)
May 09, 2014	14.40	14.67	14.24	14.35	174,288	+0.03(+0.24%)
May 08, 2014	15.14	15.14	14.10	14.32	286,258	-0.83(-5.46%)
May 07, 2014	14.71	15.15	14.67	15.14	214,321	+0.51(+3.52%)
May 06, 2014	14.68	14.72	14.44	14.63	93,728	-0.04(-0.28%)
May 05, 2014	14.43	14.77	14.35	14.67	230,383	+0.47(+3.32%)
May 02, 2014	14.11	14.30	14.01	14.20	127,882	+0.16(+1.12%)

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.