Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	19.39	20.02	19.08	19.90	172,973	+0.22(+1.12%)
Jul 30, 2014	20.20	20.43	19.04	19.68	179,956	-0.28(-1.40%)
Jul 29, 2014	20.30	20.75	19.89	19.96	150,273	-0.33(-1.63%)
Jul 28, 2014	19.75	20.60	19.75	20.29	134,352	+0.60(+3.05%)
Jul 25, 2014	20.46	20.46	19.46	19.69	137,427	-0.97(-4.70%)
Jul 24, 2014	21.04	21.18	20.46	20.66	78,615	-0.33(-1.57%)
Jul 23, 2014	21.37	21.53	20.87	20.99	77,360	-0.33(-1.55%)
Jul 22, 2014	21.28	21.75	20.70	21.32	71,424	+0.18(+0.85%)
Jul 21, 2014	20.69	21.23	20.30	21.14	64,777	+0.35(+1.68%)
Jul 18, 2014	20.27	21.05	20.25	20.79	44,141	+0.45(+2.21%)
Jul 17, 2014	20.56	20.76	20.26	20.34	106,560	-0.30(-1.45%)
Jul 16, 2014	20.59	20.85	20.06	20.64	86,104	+0.25(+1.23%)
Jul 15, 2014	20.61	20.79	19.98	20.39	88,973	-0.11(-0.54%)
Jul 14, 2014	20.58	20.71	20.24	20.50	87,459	-0.03(-0.15%)
Jul 11, 2014	20.31	20.61	20.02	20.53	73,876	+0.24(+1.18%)
Jul 10, 2014	20.26	23.00	20.00	20.29	115,495	-0.42(-2.03%)
Jul 09, 2014	21.08	21.19	20.47	20.71	90,120	-0.32(-1.52%)
Jul 08, 2014	22.54	22.86	20.84	21.03	129,951	-1.59(-7.03%)
Jul 07, 2014	22.75	23.09	22.19	22.62	146,247	-0.29(-1.27%)
Jul 03, 2014	22.95	22.91	22.91	22.91	32,000	+0.10(+0.44%)
Jul 02, 2014	22.41	23.06	22.41	22.81	47,627	+0.38(+1.69%)
Jul 01, 2014	22.51	23.44	22.34	22.43	255,060	-0.05(-0.22%)
Jun 30, 2014	22.23	22.66	22.17	22.48	56,401	+0.09(+0.40%)
Jun 27, 2014	22.37	22.81	22.15	22.39	266,943	-0.23(-1.02%)
Jun 26, 2014	22.44	23.13	22.20	22.62	193,341	+0.27(+1.21%)
Jun 25, 2014	22.21	22.53	21.45	22.35	169,610	+0.00(+0.00%)
Jun 24, 2014	23.17	23.17	22.20	22.35	87,961	-0.68(-2.95%)
Jun 23, 2014	22.62	23.25	22.38	23.03	127,957	+0.35(+1.54%)
Jun 20, 2014	22.81	23.19	22.46	22.68	144,771	-0.11(-0.48%)
Jun 19, 2014	22.70	22.91	22.49	22.79	150,088	+0.01(+0.04%)
Jun 18, 2014	22.87	23.03	22.23	22.78	154,591	-0.24(-1.04%)
Jun 17, 2014	22.06	23.25	21.80	23.02	254,969	+0.98(+4.45%)
Jun 16, 2014	21.99	22.14	21.85	22.04	107,534	+0.08(+0.36%)
Jun 13, 2014	21.90	22.09	21.49	21.96	79,940	+0.11(+0.50%)
Jun 12, 2014	22.00	22.07	21.42	21.85	112,859	-0.29(-1.31%)
Jun 11, 2014	22.19	22.32	21.90	22.14	84,078	-0.16(-0.72%)
Jun 10, 2014	21.78	22.38	21.12	22.30	216,537	+2.30(+11.50%)
Jun 06, 2014	19.90	20.26	19.55	20.00	121,253	+0.02(+0.10%)
Jun 05, 2014	18.91	20.00	18.87	19.98	125,475	+1.05(+5.55%)
Jun 04, 2014	18.80	19.09	18.80	18.93	92,063	-0.06(-0.32%)
Jun 03, 2014	18.74	19.22	18.59	18.99	186,448	+0.36(+1.93%)
Jun 02, 2014	18.26	18.69	18.22	18.63	151,680	+0.34(+1.86%)
May 30, 2014	17.89	18.32	17.77	18.29	138,233	+0.44(+2.46%)
May 29, 2014	17.86	18.04	17.57	17.85	55,058	-0.06(-0.34%)
May 28, 2014	17.97	18.10	17.50	17.91	41,479	-0.16(-0.89%)
May 27, 2014	17.65	18.17	17.65	18.07	35,911	+0.62(+3.55%)
May 23, 2014	16.93	17.45	17.45	17.45	55,200	+0.62(+3.68%)
May 22, 2014	16.66	16.95	16.66	16.83	9,922	+0.16(+0.96%)
May 21, 2014	16.49	16.79	16.27	16.67	40,837	+0.20(+1.21%)
May 20, 2014	16.40	16.56	15.99	16.47	98,102	-0.04(-0.24%)
May 19, 2014	16.00	16.66	16.00	16.51	61,735	+0.47(+2.93%)
May 16, 2014	16.19	16.51	15.77	16.04	72,740	-0.15(-0.93%)
May 15, 2014	15.80	16.38	15.76	16.19	165,657	+0.31(+1.95%)
May 14, 2014	16.38	16.76	15.85	15.88	44,462	-0.59(-3.58%)
May 13, 2014	16.82	17.07	16.43	16.47	97,538	-0.40(-2.37%)
May 12, 2014	16.58	17.11	16.43	16.87	64,001	+0.32(+1.93%)
May 09, 2014	16.31	16.62	16.06	16.55	125,005	+0.12(+0.73%)
May 08, 2014	16.73	16.73	16.30	16.43	94,986	-0.26(-1.56%)
May 07, 2014	16.70	16.92	16.41	16.69	74,301	-0.04(-0.24%)
May 06, 2014	17.30	17.49	16.50	16.73	115,225	-0.66(-3.80%)
May 05, 2014	17.47	17.70	17.19	17.39	62,264	-0.17(-0.97%)
May 02, 2014	17.63	17.80	17.43	17.56	75,902	-0.21(-1.18%)

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.