Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	11.15	11.36	10.79	10.88	707,736	-0.35(-3.12%)
Jul 30, 2014	11.02	11.32	10.92	11.23	643,740	+0.27(+2.46%)
Jul 29, 2014	11.26	11.46	10.91	10.96	575,260	-0.30(-2.66%)
Jul 28, 2014	11.45	11.55	11.01	11.26	854,911	-0.25(-2.17%)
Jul 25, 2014	12.63	12.72	11.51	11.51	1,009,620	-1.23(-9.65%)
Jul 24, 2014	12.54	13.24	12.51	12.74	840,742	+0.09(+0.71%)
Jul 23, 2014	12.93	13.05	12.62	12.65	355,451	-0.26(-2.01%)
Jul 22, 2014	13.14	13.41	12.89	12.91	323,630	-0.13(-1.00%)
Jul 21, 2014	12.70	13.14	12.50	13.04	478,639	+0.27(+2.11%)
Jul 18, 2014	12.61	13.31	12.57	12.77	488,167	+0.15(+1.19%)
Jul 17, 2014	13.00	13.22	12.58	12.62	329,150	-0.52(-3.96%)
Jul 16, 2014	13.66	13.77	13.05	13.14	273,554	-0.19(-1.43%)
Jul 15, 2014	13.80	13.90	13.24	13.33	291,880	-0.47(-3.41%)
Jul 14, 2014	13.48	14.17	13.44	13.80	473,786	+0.60(+4.55%)
Jul 11, 2014	13.85	14.01	12.99	13.20	810,958	-0.79(-5.65%)
Jul 10, 2014	14.09	14.40	13.53	13.99	373,355	-0.33(-2.30%)
Jul 09, 2014	14.35	14.65	14.24	14.32	273,334	+0.04(+0.28%)
Jul 08, 2014	14.90	14.90	14.04	14.28	366,674	-0.61(-4.10%)
Jul 07, 2014	15.18	15.19	14.70	14.89	293,496	-0.30(-1.97%)
Jul 03, 2014	15.20	15.19	15.19	15.19	135,300	+0.11(+0.73%)
Jul 02, 2014	15.18	15.43	15.06	15.08	337,136	-0.16(-1.05%)
Jul 01, 2014	15.14	15.67	15.11	15.24	461,022	+0.11(+0.73%)
Jun 30, 2014	15.01	15.25	14.95	15.13	573,908	+0.11(+0.73%)
Jun 27, 2014	15.15	15.38	14.86	15.02	929,620	-0.18(-1.18%)
Jun 26, 2014	15.68	15.80	15.17	15.20	353,494	-0.38(-2.44%)
Jun 25, 2014	15.44	15.80	15.33	15.58	315,988	+0.00(+0.00%)
Jun 24, 2014	15.98	16.09	15.56	15.58	448,105	-0.40(-2.50%)
Jun 23, 2014	16.49	16.98	15.68	15.98	633,052	-0.18(-1.11%)
Jun 20, 2014	16.96	16.96	16.05	16.16	654,750	-0.70(-4.18%)
Jun 19, 2014	17.51	17.52	16.82	16.86	296,150	-0.56(-3.19%)
Jun 18, 2014	17.38	17.61	17.20	17.42	156,014	+0.04(+0.23%)
Jun 17, 2014	17.20	17.69	16.98	17.38	334,290	+0.19(+1.11%)
Jun 16, 2014	17.03	17.31	16.91	17.19	216,164	+0.09(+0.53%)
Jun 13, 2014	17.37	17.49	16.82	17.10	352,470	-0.16(-0.93%)
Jun 12, 2014	17.69	18.25	17.17	17.26	545,412	-0.55(-3.09%)
Jun 11, 2014	17.36	17.91	17.03	17.81	244,279	+0.01(+0.06%)
Jun 10, 2014	17.33	17.80	17.20	17.80	297,210	+0.93(+5.51%)
Jun 06, 2014	17.11	17.23	16.71	16.87	371,458	-0.27(-1.58%)
Jun 05, 2014	16.38	17.30	16.38	17.14	559,255	+0.90(+5.54%)
Jun 04, 2014	16.59	16.61	15.80	16.24	742,876	-0.57(-3.39%)
Jun 03, 2014	16.91	17.02	16.28	16.81	693,502	-0.18(-1.06%)
Jun 02, 2014	17.35	17.53	16.45	16.99	601,922	-0.37(-2.13%)
May 30, 2014	17.85	17.99	17.13	17.36	633,019	-0.47(-2.64%)
May 29, 2014	18.26	18.27	17.61	17.83	475,429	-0.37(-2.03%)
May 28, 2014	17.90	18.28	17.60	18.20	555,786	+0.30(+1.68%)
May 27, 2014	17.83	18.43	17.65	17.90	759,517	+0.29(+1.65%)
May 23, 2014	17.14	17.61	17.61	17.61	619,000	+0.58(+3.41%)
May 22, 2014	16.82	17.24	16.56	17.03	527,775	+0.39(+2.34%)
May 21, 2014	16.26	17.15	16.16	16.64	1,612,780	+1.02(+6.53%)
May 20, 2014	15.84	16.02	15.40	15.62	352,329	-0.28(-1.76%)
May 19, 2014	15.79	16.47	15.71	15.90	716,871	+0.10(+0.63%)
May 16, 2014	15.47	15.80	15.22	15.80	454,203	+0.33(+2.13%)
May 15, 2014	15.51	15.62	15.05	15.47	523,498	-0.17(-1.09%)
May 14, 2014	15.69	15.89	15.32	15.64	443,858	-0.10(-0.64%)
May 13, 2014	15.85	16.33	15.58	15.74	567,328	-0.18(-1.13%)
May 12, 2014	15.14	16.02	15.13	15.92	826,634	+0.91(+6.06%)
May 09, 2014	14.95	15.34	14.71	15.01	480,760	+0.00(+0.00%)
May 08, 2014	15.00	15.74	14.84	15.01	638,144	-0.14(-0.92%)
May 07, 2014	15.05	15.19	14.32	15.15	677,171	+0.18(+1.20%)
May 06, 2014	15.80	15.93	14.96	14.97	952,592	-0.90(-5.67%)
May 05, 2014	16.10	16.41	15.59	15.87	781,645	-0.30(-1.86%)
May 02, 2014	15.91	17.02	15.36	16.17	3,380,843	+1.48(+10.07%)

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.