Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	18.81	19.24	18.01	18.43	110,924	-0.55(-2.90%)
Jul 30, 2014	19.15	19.15	18.84	18.98	78,816	-0.17(-0.89%)
Jul 29, 2014	18.90	19.48	18.54	19.15	43,776	+0.40(+2.13%)
Jul 28, 2014	18.53	18.78	18.46	18.75	59,220	+0.12(+0.64%)
Jul 25, 2014	18.63	18.80	18.53	18.63	11,951	-0.19(-1.01%)
Jul 24, 2014	18.68	18.95	18.07	18.82	19,120	+0.10(+0.53%)
Jul 23, 2014	18.64	18.86	18.55	18.72	38,079	+0.12(+0.65%)
Jul 22, 2014	18.58	18.93	18.41	18.60	38,976	+0.21(+1.14%)
Jul 21, 2014	18.71	19.23	18.02	18.39	51,956	-0.26(-1.39%)
Jul 18, 2014	18.85	19.16	18.58	18.65	85,850	+0.06(+0.32%)
Jul 17, 2014	18.61	18.73	18.14	18.59	78,905	-0.06(-0.32%)
Jul 16, 2014	19.09	19.09	18.60	18.65	83,402	-0.34(-1.79%)
Jul 15, 2014	19.19	19.37	18.57	18.99	86,188	-0.20(-1.04%)
Jul 14, 2014	19.07	19.76	19.07	19.19	26,574	+0.11(+0.58%)
Jul 11, 2014	19.36	19.39	18.89	19.08	61,468	-0.25(-1.29%)
Jul 10, 2014	19.05	19.45	18.75	19.33	40,743	+0.04(+0.21%)
Jul 09, 2014	19.20	19.52	19.08	19.29	42,908	+0.25(+1.31%)
Jul 08, 2014	20.05	20.05	19.00	19.04	111,863	-0.97(-4.85%)
Jul 07, 2014	20.22	20.23	19.56	20.01	78,870	-0.07(-0.35%)
Jul 03, 2014	20.10	20.08	20.08	20.08	96,000	+0.06(+0.30%)
Jul 02, 2014	20.39	20.39	20.00	20.02	39,752	-0.32(-1.57%)
Jul 01, 2014	19.67	20.55	19.45	20.34	143,717	+0.93(+4.79%)
Jun 30, 2014	20.00	20.25	19.15	19.41	58,122	-0.09(-0.46%)
Jun 27, 2014	19.67	19.90	19.30	19.50	135,567	-0.11(-0.56%)
Jun 26, 2014	19.40	19.80	19.36	19.61	43,526	+0.06(+0.31%)
Jun 25, 2014	19.16	19.80	19.08	19.55	60,510	+0.28(+1.45%)
Jun 24, 2014	19.21	19.32	19.05	19.27	108,237	-0.12(-0.62%)
Jun 23, 2014	19.41	19.50	19.01	19.39	71,436	-0.03(-0.15%)
Jun 20, 2014	19.24	19.50	18.80	19.42	698,392	+0.48(+2.53%)
Jun 19, 2014	20.03	20.48	18.78	18.94	130,667	-1.16(-5.77%)
Jun 18, 2014	19.96	20.20	19.66	20.10	44,057	+0.08(+0.40%)
Jun 17, 2014	19.96	20.28	19.65	20.02	105,624	-0.76(-3.66%)
Jun 16, 2014	22.53	22.53	19.81	20.78	159,671	-1.55(-6.94%)
Jun 13, 2014	22.18	22.50	21.59	22.33	36,168	+0.14(+0.63%)
Jun 12, 2014	22.13	22.37	21.87	22.19	16,989	-0.12(-0.54%)
Jun 11, 2014	22.44	22.46	21.80	22.31	21,511	-0.16(-0.71%)
Jun 10, 2014	22.94	23.00	21.86	22.47	41,750	-0.28(-1.23%)
Jun 06, 2014	22.15	22.89	21.64	22.75	50,054	+0.59(+2.66%)
Jun 05, 2014	21.88	22.30	21.26	22.16	47,347	+0.46(+2.12%)
Jun 04, 2014	21.39	21.76	20.68	21.70	22,956	+0.41(+1.93%)
Jun 03, 2014	20.05	21.42	19.88	21.29	59,135	+1.26(+6.29%)
Jun 02, 2014	19.71	20.40	19.26	20.03	54,617	+0.46(+2.35%)
May 30, 2014	20.21	20.61	19.41	19.57	46,791	-0.56(-2.78%)
May 29, 2014	20.26	20.79	20.03	20.13	30,165	+0.02(+0.10%)
May 28, 2014	19.88	20.29	19.33	20.11	27,950	+0.31(+1.57%)
May 27, 2014	19.51	19.92	19.44	19.80	24,460	+0.20(+1.02%)
May 23, 2014	19.49	19.60	19.60	19.60	56,300	+0.47(+2.46%)
May 22, 2014	18.12	19.14	17.83	19.13	27,715	+0.89(+4.88%)
May 21, 2014	18.07	18.49	17.89	18.24	28,346	+0.15(+0.83%)
May 20, 2014	18.45	18.45	17.80	18.09	55,621	-0.35(-1.90%)
May 19, 2014	18.50	18.75	17.96	18.44	77,912	-0.77(-4.01%)
May 16, 2014	19.25	19.50	18.87	19.21	17,418	-0.10(-0.52%)
May 15, 2014	19.76	19.76	19.01	19.31	25,266	-0.45(-2.28%)
May 14, 2014	19.70	20.20	19.59	19.76	11,083	-0.09(-0.45%)
May 13, 2014	20.34	20.44	19.70	19.85	31,248	-0.36(-1.78%)
May 12, 2014	19.74	20.41	19.36	20.21	57,555	+0.58(+2.95%)
May 09, 2014	19.36	19.80	18.80	19.63	53,571	+0.23(+1.19%)
May 08, 2014	19.51	19.93	18.82	19.40	68,984	-0.15(-0.77%)
May 07, 2014	21.12	21.12	19.50	19.55	110,638	-1.68(-7.91%)
May 06, 2014	21.88	22.09	20.87	21.23	77,891	-0.79(-3.59%)
May 05, 2014	22.50	22.55	21.83	22.02	43,862	-0.58(-2.57%)
May 02, 2014	22.67	23.23	22.39	22.60	36,657	-0.15(-0.66%)

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.