Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	18.89	19.21	18.49	18.54	1,036,433	-0.74(-3.84%)
Jul 30, 2014	19.45	19.53	18.84	19.28	742,302	-0.17(-0.87%)
Jul 29, 2014	19.76	19.77	18.63	19.44	2,460,934	+1.04(+5.63%)
Jul 28, 2014	18.22	18.47	18.22	18.41	884,711	+0.26(+1.42%)
Jul 25, 2014	18.58	18.58	18.00	18.15	602,531	-0.62(-3.30%)
Jul 24, 2014	18.50	19.00	18.49	18.77	411,904	+0.05(+0.26%)
Jul 23, 2014	19.25	19.25	18.46	18.72	544,799	-0.35(-1.85%)
Jul 22, 2014	18.97	19.12	18.58	19.08	469,530	+0.17(+0.89%)
Jul 21, 2014	18.48	19.04	18.26	18.91	473,456	+0.43(+2.31%)
Jul 18, 2014	18.38	18.63	18.22	18.48	423,232	+0.18(+1.01%)
Jul 17, 2014	18.65	18.70	18.10	18.30	509,422	-0.35(-1.90%)
Jul 16, 2014	18.82	19.04	18.51	18.65	466,943	-0.03(-0.17%)
Jul 15, 2014	19.09	19.27	18.60	18.68	679,387	-0.25(-1.32%)
Jul 14, 2014	18.28	19.12	18.22	18.93	1,132,594	+0.85(+4.71%)
Jul 11, 2014	18.09	18.18	17.83	18.08	438,055	+0.02(+0.13%)
Jul 10, 2014	17.71	18.10	17.39	18.05	576,757	+0.16(+0.90%)
Jul 09, 2014	17.60	17.93	17.37	17.89	932,627	+0.37(+2.11%)
Jul 08, 2014	18.01	18.03	16.77	17.52	1,398,806	-0.02(-0.09%)
Jul 07, 2014	18.48	18.48	17.06	17.54	2,005,989	+0.27(+1.54%)
Jul 03, 2014	17.60	17.27	17.27	17.27	710,836	-0.17(-0.97%)
Jul 02, 2014	16.52	17.45	16.49	17.44	1,295,125	+1.00(+6.11%)
Jul 01, 2014	16.42	16.80	16.32	16.44	753,888	+0.02(+0.10%)
Jun 30, 2014	16.00	16.46	15.90	16.42	862,284	+0.47(+2.97%)
Jun 27, 2014	15.67	15.99	15.48	15.95	468,032	+0.29(+1.85%)
Jun 26, 2014	15.06	15.67	15.06	15.66	677,758	+0.51(+3.40%)
Jun 25, 2014	14.69	15.18	14.60	15.14	542,028	+0.55(+3.74%)
Jun 24, 2014	14.45	14.71	14.45	14.60	449,951	+0.29(+2.02%)
Jun 23, 2014	14.73	14.73	14.27	14.31	238,854	-0.41(-2.78%)
Jun 20, 2014	14.58	14.77	14.43	14.72	396,668	+0.09(+0.60%)
Jun 19, 2014	14.85	14.86	14.40	14.63	309,109	-0.11(-0.76%)
Jun 18, 2014	14.86	15.15	14.57	14.74	707,211	-0.10(-0.70%)
Jun 17, 2014	14.87	15.39	14.76	14.85	529,479	+0.05(+0.33%)
Jun 16, 2014	14.64	14.91	14.57	14.80	283,598	+0.16(+1.10%)
Jun 13, 2014	14.81	15.16	14.38	14.64	382,901	-0.02(-0.16%)
Jun 12, 2014	14.70	15.27	14.60	14.66	962,212	+0.08(+0.55%)
Jun 11, 2014	13.94	14.61	13.94	14.58	926,320	+0.62(+4.43%)
Jun 10, 2014	13.98	14.05	13.71	13.96	232,537	+0.10(+0.70%)
Jun 06, 2014	13.72	14.07	13.68	13.87	332,144	+0.18(+1.29%)
Jun 05, 2014	13.57	13.79	13.54	13.69	359,228	+0.10(+0.77%)
Jun 04, 2014	13.54	13.61	13.45	13.58	393,518	-0.01(-0.06%)
Jun 03, 2014	13.21	13.64	13.21	13.59	694,844	+0.35(+2.61%)
Jun 02, 2014	13.36	13.50	13.09	13.25	245,583	-0.09(-0.66%)
May 30, 2014	13.23	13.61	13.23	13.34	262,953	-0.02(-0.12%)
May 29, 2014	12.89	13.42	12.87	13.35	298,612	+0.40(+3.10%)
May 28, 2014	13.66	13.66	12.85	12.95	218,700	-0.14(-1.04%)
May 27, 2014	12.96	13.17	12.94	13.09	194,583	+0.19(+1.50%)
May 23, 2014	13.00	12.89	12.89	12.89	136,096	-0.06(-0.50%)
May 22, 2014	12.93	13.02	12.89	12.96	100,530	+0.02(+0.12%)
May 21, 2014	12.89	12.99	12.70	12.94	170,944	+0.10(+0.75%)
May 20, 2014	12.78	12.89	12.67	12.85	218,142	+0.05(+0.38%)
May 19, 2014	12.53	12.86	12.53	12.80	240,640	+0.27(+2.12%)
May 16, 2014	12.97	12.97	12.43	12.53	240,460	-0.38(-2.93%)
May 15, 2014	13.14	13.17	12.85	12.91	248,856	-0.28(-2.13%)
May 14, 2014	13.16	13.30	13.09	13.19	266,170	-0.03(-0.24%)
May 13, 2014	13.01	13.34	12.86	13.22	375,860	+0.24(+1.86%)
May 12, 2014	12.30	13.05	12.28	12.98	364,193	+0.70(+5.69%)
May 09, 2014	12.49	12.51	12.19	12.28	249,343	-0.23(-1.86%)
May 08, 2014	12.28	12.66	12.26	12.52	251,495	+0.14(+1.10%)
May 07, 2014	12.86	12.86	12.23	12.38	380,324	-0.42(-3.27%)
May 06, 2014	12.89	12.97	12.74	12.80	212,842	-0.09(-0.69%)
May 05, 2014	12.98	13.27	12.77	12.89	394,059	-0.28(-2.12%)
May 02, 2014	13.10	13.19	12.97	13.16	199,990	+0.14(+1.10%)

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.