Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	22.50	24.00	22.39	23.97	45,578	+1.64(+7.34%)
Jul 30, 2014	22.20	22.33	22.08	22.33	6,996	+1.32(+6.28%)
Jul 29, 2014	21.03	21.08	21.01	21.01	1,894	-0.11(-0.52%)
Jul 28, 2014	21.02	21.12	21.00	21.12	8,361	+0.10(+0.50%)
Jul 25, 2014	21.18	21.18	21.00	21.02	3,189	+0.04(+0.17%)
Jul 24, 2014	20.97	21.09	20.97	20.98	8,530	+0.18(+0.87%)
Jul 23, 2014	20.78	20.81	20.78	20.80	6,666	+0.15(+0.73%)
Jul 22, 2014	20.75	20.75	20.64	20.65	2,914	-0.23(-1.10%)
Jul 21, 2014	20.73	20.88	20.73	20.88	3,539	+0.00(+0.00%)
Jul 18, 2014	20.85	20.89	20.85	20.88	1,635	+0.32(+1.56%)
Jul 17, 2014	20.80	20.80	20.56	20.56	6,513	-0.41(-1.96%)
Jul 16, 2014	20.90	21.04	20.90	20.97	4,916	-0.21(-0.99%)
Jul 15, 2014	21.28	21.28	21.07	21.18	15,948	-0.64(-2.93%)
Jul 14, 2014	21.69	21.93	21.61	21.82	70,158	+0.49(+2.30%)
Jul 11, 2014	21.32	21.33	21.29	21.33	3,354	+0.43(+2.06%)
Jul 10, 2014	21.07	21.08	20.78	20.90	9,374	-0.79(-3.63%)
Jul 09, 2014	21.60	21.69	21.60	21.69	1,070	-0.03(-0.16%)
Jul 08, 2014	21.84	21.84	21.70	21.72	2,234	+0.29(+1.35%)
Jul 07, 2014	21.47	21.62	21.43	21.43	4,686	-0.45(-2.06%)
Jul 03, 2014		21.88	21.88	21.88	0	+0.15(+0.69%)
Jul 02, 2014	21.66	21.76	21.66	21.73	8,439	+0.17(+0.79%)
Jul 01, 2014	21.43	21.56	21.40	21.56	37,647	+0.33(+1.54%)
Jun 30, 2014	21.17	21.26	21.17	21.23	4,081	+0.47(+2.28%)
Jun 27, 2014	20.85	20.85	20.76	20.76	2,140	-0.27(-1.30%)
Jun 26, 2014	21.03	21.04	20.95	21.03	7,965	-0.26(-1.21%)
Jun 25, 2014	20.93	21.30	20.93	21.29	12,716	+0.20(+0.95%)
Jun 24, 2014	21.15	21.31	21.09	21.09	12,746	+0.51(+2.48%)
Jun 23, 2014	20.54	20.58	20.41	20.58	31,131	-0.36(-1.72%)
Jun 20, 2014	20.92	21.03	20.91	20.94	59,685	+0.30(+1.45%)
Jun 19, 2014	20.78	20.78	20.62	20.64	7,386	+1.31(+6.78%)
Jun 18, 2014	19.22	19.35	19.14	19.33	11,768	+0.88(+4.77%)
Jun 17, 2014	18.49	18.50	18.39	18.45	5,965	-0.18(-0.97%)
Jun 16, 2014	18.71	18.71	18.61	18.63	5,332	-0.25(-1.32%)
Jun 13, 2014	18.88	18.91	18.84	18.88	5,032	+0.68(+3.74%)
Jun 12, 2014	18.28	18.39	18.13	18.20	18,001	+0.13(+0.72%)
Jun 11, 2014	18.13	18.16	18.05	18.07	16,417	+0.18(+1.03%)
Jun 10, 2014	17.86	17.92	17.83	17.89	7,173	-0.10(-0.58%)
Jun 06, 2014	17.98	18.07	17.91	17.99	4,410	-0.18(-0.99%)
Jun 05, 2014	18.18	18.20	18.02	18.17	5,841	-0.26(-1.42%)
Jun 04, 2014	18.38	18.45	18.30	18.43	14,448	+0.14(+0.74%)
Jun 03, 2014	18.33	18.33	18.27	18.30	3,046	+0.19(+1.02%)
Jun 02, 2014	18.05	18.11	17.95	18.11	12,077	+0.60(+3.43%)
May 30, 2014	17.48	17.51	17.48	17.51	4,182	+0.36(+2.10%)
May 29, 2014	17.11	17.15	17.10	17.15	1,925	+0.43(+2.57%)
May 28, 2014	16.81	16.81	16.70	16.72	10,345	-0.03(-0.18%)
May 27, 2014	16.68	16.75	16.65	16.75	11,415	+1.09(+6.96%)
May 23, 2014		15.66	15.66	15.66	0	+0.36(+2.35%)
May 22, 2014	15.24	15.30	15.24	15.30	10,367	+0.52(+3.52%)
May 21, 2014	14.82	14.82	14.78	14.78	14,914	+0.01(+0.04%)
May 20, 2014	14.88	14.89	14.77	14.77	4,102	-0.17(-1.11%)
May 19, 2014	14.91	14.94	14.75	14.94	2,553	-0.59(-3.80%)
May 16, 2014	15.49	15.53	15.49	15.53	667	+0.08(+0.52%)
May 15, 2014	15.68	15.68	15.38	15.45	13,449	-0.12(-0.77%)
May 14, 2014	15.72	15.72	15.57	15.57	7,266	-0.08(-0.51%)
May 13, 2014	15.62	15.65	15.62	15.65	15,824	+0.05(+0.32%)
May 12, 2014	15.48	15.60	15.42	15.60	7,982	+0.13(+0.84%)
May 09, 2014	15.53	15.53	15.40	15.47	3,407	-0.28(-1.78%)
May 08, 2014	15.78	15.79	15.72	15.75	4,772	-0.22(-1.38%)
May 07, 2014	15.92	15.97	15.83	15.97	8,438	+0.03(+0.19%)
May 06, 2014	16.20	16.21	15.91	15.94	22,036	-0.18(-1.10%)
May 05, 2014	16.15	16.16	16.04	16.12	14,783	-0.08(-0.51%)
May 02, 2014	16.23	16.31	16.17	16.20	39,114	+0.29(+1.82%)

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.