Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	23.46	23.68	22.83	23.07	50,327	-0.46(-1.96%)
Jul 30, 2014	23.26	23.59	23.05	23.53	48,888	+0.37(+1.58%)
Jul 29, 2014	22.91	23.56	22.81	23.16	55,187	+0.25(+1.11%)
Jul 28, 2014	22.39	23.04	22.35	22.91	66,774	+0.60(+2.69%)
Jul 25, 2014	22.32	22.37	22.18	22.31	38,134	-0.13(-0.59%)
Jul 24, 2014	22.04	22.52	22.04	22.44	47,324	+0.39(+1.79%)
Jul 23, 2014	22.74	22.96	21.97	22.05	28,833	-0.55(-2.45%)
Jul 22, 2014	21.29	22.67	21.29	22.60	56,776	+1.48(+7.03%)
Jul 21, 2014	21.96	21.96	20.97	21.12	32,986	-0.83(-3.77%)
Jul 18, 2014	21.29	22.06	21.29	21.94	42,861	+0.57(+2.68%)
Jul 17, 2014	21.60	21.96	20.94	21.37	48,420	-0.42(-1.94%)
Jul 16, 2014	22.43	22.43	21.66	21.79	43,463	-0.50(-2.23%)
Jul 15, 2014	23.12	23.31	22.25	22.29	29,249	-0.82(-3.53%)
Jul 14, 2014	22.76	23.46	22.69	23.11	42,581	+0.54(+2.41%)
Jul 11, 2014	22.36	23.00	22.32	22.56	75,407	+0.09(+0.42%)
Jul 10, 2014	22.33	22.53	22.12	22.47	64,016	-0.01(-0.04%)
Jul 09, 2014	22.30	22.67	22.10	22.48	37,204	+0.36(+1.61%)
Jul 08, 2014	21.88	22.20	21.71	22.12	81,262	+0.14(+0.64%)
Jul 07, 2014	22.61	22.67	21.53	21.98	99,770	-0.79(-3.46%)
Jul 03, 2014	22.20	22.77	22.77	22.77	65,714	+0.72(+3.28%)
Jul 02, 2014	23.91	24.12	21.69	22.05	190,547	-1.92(-8.03%)
Jul 01, 2014	23.92	24.29	23.83	23.97	42,549	+0.02(+0.08%)
Jun 30, 2014	24.22	24.38	23.86	23.95	40,187	-0.23(-0.93%)
Jun 27, 2014	24.04	24.64	23.79	24.18	364,381	+0.02(+0.08%)
Jun 26, 2014	23.64	24.26	22.71	24.16	126,445	+0.59(+2.51%)
Jun 25, 2014	22.47	23.77	22.34	23.57	71,455	+1.00(+4.45%)
Jun 24, 2014	21.84	22.77	21.70	22.56	97,814	+0.30(+1.35%)
Jun 23, 2014	21.81	23.23	21.81	22.26	109,677	+0.37(+1.67%)
Jun 20, 2014	21.62	22.61	20.67	21.90	658,697	+0.40(+1.88%)
Jun 19, 2014	23.36	23.73	21.06	21.49	156,337	-1.94(-8.29%)
Jun 18, 2014	23.20	23.57	22.90	23.44	49,730	+0.15(+0.65%)
Jun 17, 2014	22.75	23.49	22.68	23.29	90,737	+0.47(+2.06%)
Jun 16, 2014	22.67	24.53	22.62	22.82	220,955	+0.23(+1.04%)
Jun 13, 2014	23.89	23.91	22.17	22.58	159,238	-1.31(-5.50%)
Jun 12, 2014	23.95	25.01	23.75	23.90	168,402	-0.27(-1.13%)
Jun 11, 2014	23.33	24.22	23.10	24.17	106,992	+0.99(+4.25%)
Jun 10, 2014	22.41	23.37	22.10	23.18	156,937	+2.07(+9.78%)
Jun 06, 2014	20.19	21.17	20.08	21.12	81,569	+0.93(+4.60%)
Jun 05, 2014	19.68	20.41	19.56	20.19	78,744	+0.67(+3.41%)
Jun 04, 2014	19.13	19.67	19.01	19.52	68,647	+0.43(+2.26%)
Jun 03, 2014	19.50	19.72	18.74	19.09	111,749	-0.45(-2.31%)
Jun 02, 2014	19.29	19.80	18.54	19.54	112,401	+0.43(+2.26%)
May 30, 2014	19.44	19.46	19.03	19.11	81,693	-0.33(-1.69%)
May 29, 2014	19.91	19.91	19.36	19.44	53,656	-0.29(-1.48%)
May 28, 2014	18.76	19.81	18.61	19.73	49,055	+1.02(+5.47%)
May 27, 2014	17.91	18.75	17.77	18.70	71,633	+0.94(+5.29%)
May 23, 2014	17.84	17.76	17.76	17.76	57,832	-0.19(-1.05%)
May 22, 2014	17.84	18.10	17.74	17.95	22,941	+0.12(+0.68%)
May 21, 2014	17.19	18.03	17.12	17.83	150,560	+0.81(+4.74%)
May 20, 2014	17.36	17.50	16.94	17.02	72,136	-0.33(-1.89%)
May 19, 2014	17.11	17.67	16.97	17.35	46,701	+0.24(+1.43%)
May 16, 2014	16.90	17.17	16.82	17.11	27,804	+0.21(+1.22%)
May 15, 2014	16.90	17.14	16.89	16.90	31,467	-0.11(-0.66%)
May 14, 2014	16.90	17.38	16.70	17.01	30,459	+0.14(+0.84%)
May 13, 2014	17.31	17.65	16.86	16.87	85,171	-0.41(-2.39%)
May 12, 2014	16.51	17.75	16.37	17.29	147,642	+0.89(+5.44%)
May 09, 2014	15.16	16.44	15.16	16.39	90,768	+1.61(+10.86%)
May 08, 2014	14.83	15.05	14.66	14.79	57,290	+0.02(+0.13%)
May 07, 2014	14.83	14.99	14.66	14.77	44,613	+0.00(+0.00%)
May 06, 2014	15.34	15.34	14.71	14.77	45,309	-0.67(-4.32%)
May 05, 2014	15.16	15.76	15.11	15.44	59,493	+0.09(+0.61%)
May 02, 2014	15.11	15.40	14.94	15.34	68,462	+0.32(+2.12%)

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.