Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	18.32	18.32	17.79	17.79	18,832	-0.76(-4.11%)
Jul 30, 2014	17.98	18.99	17.98	18.56	17,398	+0.57(+3.19%)
Jul 29, 2014	18.52	18.58	17.89	17.98	11,633	-0.56(-3.00%)
Jul 28, 2014	18.30	18.90	18.10	18.54	17,511	+0.13(+0.72%)
Jul 25, 2014	19.04	19.27	18.20	18.41	8,075	-0.79(-4.12%)
Jul 24, 2014	19.10	19.43	18.84	19.20	11,890	+0.00(+0.00%)
Jul 23, 2014	19.23	19.26	18.88	19.20	37,444	-0.09(-0.49%)
Jul 22, 2014	19.17	19.30	18.54	19.29	10,919	+0.31(+1.64%)
Jul 21, 2014	19.46	20.04	18.92	18.98	18,245	-0.74(-3.77%)
Jul 18, 2014	18.19	19.85	17.60	19.72	23,307	+1.48(+8.10%)
Jul 17, 2014	18.75	19.05	18.25	18.25	11,798	-0.58(-3.10%)
Jul 16, 2014	18.90	19.49	18.57	18.83	8,660	+0.18(+0.96%)
Jul 15, 2014	19.06	19.07	18.39	18.65	17,782	-0.38(-1.98%)
Jul 14, 2014	19.42	19.47	18.87	19.03	24,278	-0.28(-1.46%)
Jul 11, 2014	19.40	19.72	19.01	19.31	21,607	+0.01(+0.05%)
Jul 10, 2014	19.31	19.60	18.95	19.30	18,774	-0.25(-1.30%)
Jul 09, 2014	19.81	20.30	19.39	19.56	15,306	-0.13(-0.67%)
Jul 08, 2014	20.07	20.07	19.23	19.69	18,451	-0.52(-2.56%)
Jul 07, 2014	20.36	20.52	20.14	20.20	14,874	-0.31(-1.51%)
Jul 03, 2014	20.22	20.52	20.52	20.52	13,595	+0.30(+1.49%)
Jul 02, 2014	20.42	20.68	20.20	20.21	15,596	-0.16(-0.79%)
Jul 01, 2014	20.02	20.81	20.02	20.37	15,320	+0.30(+1.50%)
Jun 30, 2014	20.25	20.63	20.00	20.07	8,473	-0.34(-1.66%)
Jun 27, 2014	19.54	20.54	19.44	20.41	46,851	+0.71(+3.58%)
Jun 26, 2014	19.77	19.90	19.40	19.71	21,164	+0.04(+0.19%)
Jun 25, 2014	19.55	19.86	19.32	19.67	10,876	+0.04(+0.19%)
Jun 24, 2014	19.70	19.89	19.35	19.63	14,149	-0.27(-1.37%)
Jun 23, 2014	19.96	20.23	19.86	19.90	10,023	-0.12(-0.60%)
Jun 20, 2014	20.64	20.64	19.90	20.02	40,420	-0.63(-3.04%)
Jun 19, 2014	20.46	20.73	20.37	20.65	14,430	+0.16(+0.78%)
Jun 18, 2014	20.52	20.62	20.23	20.49	13,926	-0.13(-0.64%)
Jun 17, 2014	20.52	20.78	20.11	20.62	23,649	+0.04(+0.18%)
Jun 16, 2014	19.91	20.78	19.91	20.59	24,460	+0.01(+0.05%)
Jun 13, 2014	20.47	20.81	20.36	20.58	19,553	-0.04(-0.18%)
Jun 12, 2014	20.67	21.00	20.35	20.62	29,736	-0.20(-0.95%)
Jun 11, 2014	21.65	21.65	20.55	20.81	19,782	-0.29(-1.38%)
Jun 10, 2014	21.03	21.11	20.93	21.10	8,814	+0.06(+0.27%)
Jun 06, 2014	20.86	21.21	20.86	21.05	13,936	+0.17(+0.81%)
Jun 05, 2014	20.81	21.14	20.65	20.88	22,935	+0.01(+0.05%)
Jun 04, 2014	20.33	21.02	20.33	20.87	40,662	+0.40(+1.97%)
Jun 03, 2014	20.45	20.64	20.45	20.46	26,421	-0.06(-0.27%)
Jun 02, 2014	21.08	21.08	20.31	20.52	17,113	-0.58(-2.76%)
May 30, 2014	19.97	21.36	19.97	21.10	64,587	+1.11(+5.54%)
May 29, 2014	19.96	20.05	19.70	20.00	12,616	+0.19(+0.95%)
May 28, 2014	19.73	20.11	19.40	19.81	21,195	+0.25(+1.30%)
May 27, 2014	19.13	19.55	18.79	19.55	21,872	+0.45(+2.36%)
May 23, 2014	18.96	19.10	19.10	19.10	8,312	+0.19(+0.99%)
May 22, 2014	18.81	18.92	18.65	18.92	1,647	-0.03(-0.15%)
May 21, 2014	18.94	18.97	18.26	18.94	31,439	+0.24(+1.30%)
May 20, 2014	18.97	18.97	18.31	18.70	23,380	-0.38(-2.02%)
May 19, 2014	18.55	19.09	18.55	19.09	6,266	+0.38(+2.06%)
May 16, 2014	18.64	18.92	18.15	18.70	18,513	+0.06(+0.30%)
May 15, 2014	18.41	18.87	18.06	18.64	18,314	+0.10(+0.56%)
May 14, 2014	18.22	19.16	17.83	18.54	26,076	-0.04(-0.20%)
May 13, 2014	18.20	18.72	17.24	18.58	23,892	+0.03(+0.15%)
May 12, 2014	17.71	18.58	17.71	18.55	13,577	+0.84(+4.71%)
May 09, 2014	17.36	17.88	17.20	17.72	25,310	+0.36(+2.05%)
May 08, 2014	17.27	17.69	17.06	17.36	26,783	+0.16(+0.93%)
May 07, 2014	17.33	17.37	16.89	17.20	12,441	+0.12(+0.71%)
May 06, 2014	17.15	17.22	16.78	17.08	25,084	-0.07(-0.38%)
May 05, 2014	17.25	17.54	17.10	17.14	17,872	-0.27(-1.56%)
May 02, 2014	17.37	17.57	17.16	17.42	20,735	+0.04(+0.22%)

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.