Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	19.00	19.00	18.40	18.46	70,296	-0.54(-2.84%)
Jul 30, 2014	19.01	19.13	18.66	19.00	42,977	-0.11(-0.58%)
Jul 29, 2014	19.30	19.40	18.92	19.11	56,235	-0.22(-1.14%)
Jul 28, 2014	19.73	19.73	19.16	19.33	60,736	-0.34(-1.73%)
Jul 25, 2014	19.51	19.70	19.45	19.67	62,388	+0.13(+0.67%)
Jul 24, 2014	19.33	19.58	19.22	19.54	137,401	+0.28(+1.45%)
Jul 23, 2014	18.88	19.26	18.87	19.26	53,551	+0.28(+1.48%)
Jul 22, 2014	19.00	19.18	18.95	18.98	55,728	-0.05(-0.26%)
Jul 21, 2014	19.00	19.08	19.00	19.03	38,299	-0.02(-0.10%)
Jul 18, 2014	18.80	19.14	18.76	19.05	26,455	+0.20(+1.06%)
Jul 17, 2014	19.40	19.40	18.81	18.85	49,058	-0.50(-2.58%)
Jul 16, 2014	18.77	19.39	18.77	19.35	101,809	+0.55(+2.93%)
Jul 15, 2014	19.00	19.00	18.50	18.80	89,878	-0.18(-0.95%)
Jul 14, 2014	18.63	19.05	18.59	18.98	68,710	+0.29(+1.55%)
Jul 11, 2014	19.52	19.52	18.63	18.69	180,427	-0.83(-4.25%)
Jul 10, 2014	19.89	19.92	19.28	19.52	72,749	-0.62(-3.08%)
Jul 09, 2014	20.12	20.20	19.82	20.14	67,859	-0.04(-0.20%)
Jul 08, 2014	20.15	20.24	19.89	20.18	84,194	-0.02(-0.10%)
Jul 07, 2014	20.50	20.50	20.04	20.20	74,785	-0.36(-1.75%)
Jul 04, 2014	20.45	20.63	20.39	20.56	33,685	+0.10(+0.49%)
Jul 03, 2014	20.34	20.50	20.34	20.46	131,281	+0.11(+0.54%)
Jul 02, 2014	20.25	20.41	20.24	20.35	45,535	+0.03(+0.15%)
Jun 30, 2014		20.32	20.32	20.32	0	+0.03(+0.15%)
Jun 27, 2014	20.35	20.50	19.97	20.29	130,864	-0.02(-0.10%)
Jun 26, 2014	19.75	20.53	19.68	20.31	87,647	+0.59(+2.99%)
Jun 25, 2014	19.89	20.00	19.67	19.72	30,081	-0.10(-0.50%)
Jun 24, 2014	20.11	20.16	19.70	19.82	166,080	-0.36(-1.78%)
Jun 23, 2014	19.60	20.49	19.56	20.18	181,081	+0.33(+1.66%)
Jun 20, 2014	19.53	19.98	19.53	19.85	223,006	+0.31(+1.59%)
Jun 19, 2014	19.60	19.61	19.45	19.54	35,047	-0.20(-1.01%)
Jun 18, 2014	19.50	19.89	19.50	19.74	59,667	+0.14(+0.71%)
Jun 17, 2014	19.62	19.65	19.23	19.60	100,204	-0.08(-0.41%)
Jun 16, 2014	19.46	19.78	19.45	19.68	49,975	+0.23(+1.18%)
Jun 13, 2014	19.09	19.53	19.04	19.45	160,080	+0.28(+1.46%)
Jun 12, 2014	19.13	19.35	19.05	19.17	46,637	-0.04(-0.21%)
Jun 11, 2014	19.09	19.33	18.99	19.21	125,772	+0.12(+0.63%)
Jun 10, 2014	18.90	19.16	18.90	19.09	171,841	+0.23(+1.22%)
Jun 06, 2014	18.81	19.05	18.65	18.86	85,761	+0.06(+0.32%)
Jun 05, 2014	18.99	18.99	18.58	18.80	285,534	+0.02(+0.11%)
Jun 04, 2014	19.04	19.40	18.68	18.78	315,939	-0.21(-1.11%)
Jun 03, 2014	18.15	19.60	18.15	18.99	364,194	+1.37(+7.78%)
Jun 02, 2014	17.48	18.43	17.18	17.62	221,494	+1.29(+7.90%)
May 30, 2014	16.35	16.47	16.33	16.33	32,458	-0.02(-0.12%)
May 29, 2014	16.50	16.50	16.25	16.35	77,625	-0.15(-0.91%)
May 28, 2014	16.37	16.58	16.06	16.50	60,536	+0.08(+0.49%)
May 27, 2014	16.55	16.64	16.31	16.42	93,531	-0.17(-1.02%)
May 26, 2014	16.25	16.64	16.25	16.59	6,635	+0.18(+1.10%)
May 23, 2014	16.31	16.43	16.24	16.41	30,880	+0.18(+1.11%)
May 22, 2014	16.14	16.63	16.12	16.23	58,488	+0.03(+0.19%)
May 21, 2014	16.15	16.30	16.09	16.20	74,884	+0.07(+0.43%)
May 20, 2014	16.60	16.66	15.97	16.13	93,997	-0.45(-2.71%)
May 16, 2014		16.58	16.58	16.58	0	-0.31(-1.84%)
May 15, 2014	17.09	17.10	16.76	16.89	88,372	-0.26(-1.52%)
May 14, 2014	16.81	17.37	16.81	17.15	95,067	+0.42(+2.51%)
May 13, 2014	16.90	16.90	16.27	16.73	73,968	-0.19(-1.12%)
May 12, 2014	17.00	17.30	16.69	16.92	62,997	-0.17(-0.99%)
May 09, 2014	17.05	17.30	16.77	17.09	125,851	-0.01(-0.06%)
May 08, 2014	17.60	17.67	16.93	17.10	103,141	-0.60(-3.39%)
May 07, 2014	17.55	18.00	17.55	17.70	176,811	+0.15(+0.85%)
May 06, 2014	17.01	17.66	17.01	17.55	91,495	+0.36(+2.09%)
May 05, 2014	17.20	17.23	17.10	17.19	58,669	-0.10(-0.58%)
May 02, 2014	17.29	17.35	17.20	17.29	57,539	-0.05(-0.29%)

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.