Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	18.61	18.93	18.21	18.26	1,052,022	-0.73(-3.84%)
Jul 30, 2014	19.16	19.24	18.56	18.99	753,467	-0.17(-0.87%)
Jul 29, 2014	19.47	19.48	18.36	19.16	2,497,947	+1.02(+5.63%)
Jul 28, 2014	17.95	18.20	17.95	18.14	898,017	+0.25(+1.42%)
Jul 25, 2014	18.31	18.31	17.73	17.88	611,593	-0.61(-3.30%)
Jul 24, 2014	18.22	18.72	18.21	18.49	418,099	+0.05(+0.26%)
Jul 23, 2014	18.97	18.97	18.19	18.44	552,993	-0.35(-1.85%)
Jul 22, 2014	18.69	18.83	18.31	18.79	476,592	+0.17(+0.89%)
Jul 21, 2014	18.21	18.76	17.98	18.63	480,577	+0.42(+2.31%)
Jul 18, 2014	18.11	18.36	17.95	18.21	429,598	+0.18(+1.01%)
Jul 17, 2014	18.37	18.42	17.83	18.02	517,084	-0.35(-1.90%)
Jul 16, 2014	18.54	18.75	18.24	18.37	473,966	-0.03(-0.17%)
Jul 15, 2014	18.81	18.98	18.33	18.40	689,605	-0.25(-1.32%)
Jul 14, 2014	18.01	18.83	17.95	18.65	1,149,629	+0.84(+4.71%)
Jul 11, 2014	17.82	17.91	17.57	17.81	444,643	+0.02(+0.13%)
Jul 10, 2014	17.45	17.83	17.13	17.79	585,432	+0.16(+0.90%)
Jul 09, 2014	17.34	17.66	17.11	17.63	946,654	+0.36(+2.11%)
Jul 08, 2014	17.74	17.76	16.52	17.26	1,419,844	-0.02(-0.09%)
Jul 07, 2014	18.21	18.21	16.80	17.28	2,036,159	+0.26(+1.54%)
Jul 03, 2014	17.34	17.02	17.02	17.02	721,527	-0.17(-0.97%)
Jul 02, 2014	16.27	17.19	16.25	17.18	1,314,604	+0.99(+6.11%)
Jul 01, 2014	16.18	16.55	16.08	16.20	765,227	+0.02(+0.10%)
Jun 30, 2014	15.76	16.22	15.66	16.18	875,253	+0.47(+2.97%)
Jun 27, 2014	15.44	15.75	15.25	15.71	475,071	+0.29(+1.85%)
Jun 26, 2014	14.83	15.44	14.83	15.43	687,952	+0.51(+3.40%)
Jun 25, 2014	14.47	14.95	14.38	14.92	550,180	+0.54(+3.74%)
Jun 24, 2014	14.24	14.49	14.24	14.38	456,719	+0.29(+2.02%)
Jun 23, 2014	14.51	14.51	14.06	14.10	242,446	-0.40(-2.79%)
Jun 20, 2014	14.37	14.56	14.22	14.50	402,634	+0.09(+0.61%)
Jun 19, 2014	14.63	14.64	14.18	14.41	313,758	-0.11(-0.76%)
Jun 18, 2014	14.63	14.93	14.36	14.52	717,848	-0.10(-0.70%)
Jun 17, 2014	14.65	15.16	14.54	14.63	537,443	+0.05(+0.33%)
Jun 16, 2014	14.42	14.69	14.35	14.58	287,863	+0.16(+1.10%)
Jun 13, 2014	14.59	14.94	14.16	14.42	388,660	-0.02(-0.16%)
Jun 12, 2014	14.48	15.05	14.38	14.44	976,684	+0.08(+0.55%)
Jun 11, 2014	13.73	14.40	13.73	14.37	940,252	+0.61(+4.43%)
Jun 10, 2014	13.77	13.84	13.51	13.76	236,034	+0.10(+0.70%)
Jun 06, 2014	13.52	13.86	13.48	13.66	337,140	+0.17(+1.29%)
Jun 05, 2014	13.37	13.58	13.34	13.49	364,631	+0.10(+0.77%)
Jun 04, 2014	13.34	13.41	13.25	13.38	399,437	-0.01(-0.06%)
Jun 03, 2014	13.01	13.44	13.01	13.39	705,295	+0.34(+2.61%)
Jun 02, 2014	13.16	13.30	12.89	13.05	249,276	-0.09(-0.66%)
May 30, 2014	13.04	13.41	13.04	13.14	266,908	-0.02(-0.12%)
May 29, 2014	12.70	13.23	12.68	13.15	303,103	+0.40(+3.10%)
May 28, 2014	13.45	13.45	12.66	12.76	221,990	-0.13(-1.04%)
May 27, 2014	12.77	12.97	12.75	12.89	197,509	+0.19(+1.50%)
May 23, 2014	12.81	12.70	12.70	12.70	138,143	-0.06(-0.50%)
May 22, 2014	12.73	12.83	12.69	12.77	102,042	+0.02(+0.12%)
May 21, 2014	12.69	12.79	12.51	12.75	173,515	+0.10(+0.75%)
May 20, 2014	12.59	12.70	12.48	12.66	221,423	+0.05(+0.38%)
May 19, 2014	12.35	12.67	12.35	12.61	244,259	+0.26(+2.12%)
May 16, 2014	12.77	12.77	12.24	12.35	244,076	-0.37(-2.93%)
May 15, 2014	12.95	12.98	12.66	12.72	252,599	-0.28(-2.13%)
May 14, 2014	12.96	13.11	12.90	13.00	270,173	-0.03(-0.24%)
May 13, 2014	12.81	13.15	12.67	13.03	381,513	+0.24(+1.86%)
May 12, 2014	12.12	12.85	12.10	12.79	369,671	+0.69(+5.69%)
May 09, 2014	12.31	12.32	12.01	12.10	253,094	-0.23(-1.86%)
May 08, 2014	12.10	12.47	12.08	12.33	255,278	+0.13(+1.10%)
May 07, 2014	12.67	12.67	12.05	12.20	386,045	-0.41(-3.27%)
May 06, 2014	12.70	12.77	12.55	12.61	216,044	-0.09(-0.69%)
May 05, 2014	12.79	13.07	12.58	12.69	399,986	-0.27(-2.12%)
May 02, 2014	12.91	12.99	12.78	12.97	202,997	+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.