Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	17.82	18.23	17.17	17.84	1,599,244	-0.97(-5.16%)
Jul 30, 2014	18.11	19.10	18.10	18.81	1,570,175	+0.29(+1.57%)
Jul 29, 2014	18.00	18.55	17.87	18.52	940,659	+0.56(+3.12%)
Jul 28, 2014	18.10	18.16	17.36	17.96	992,131	-0.07(-0.39%)
Jul 25, 2014	18.27	18.37	17.95	18.03	814,047	-0.37(-2.01%)
Jul 24, 2014	18.50	18.88	18.31	18.40	534,243	-0.16(-0.86%)
Jul 23, 2014	18.53	19.01	18.23	18.56	881,988	+0.06(+0.32%)
Jul 22, 2014	18.30	18.86	18.19	18.50	1,287,763	+0.37(+2.04%)
Jul 21, 2014	17.79	18.73	17.65	18.13	1,635,831	+0.34(+1.91%)
Jul 18, 2014	17.36	18.08	17.36	17.79	708,163	+0.19(+1.08%)
Jul 17, 2014	17.37	18.20	17.37	17.60	1,305,252	+0.01(+0.06%)
Jul 16, 2014	17.39	17.64	17.16	17.59	849,941	+0.46(+2.69%)
Jul 15, 2014	17.06	17.85	16.79	17.13	1,750,606	+0.15(+0.88%)
Jul 14, 2014	15.97	17.35	15.85	16.98	2,557,515	+1.30(+8.29%)
Jul 11, 2014	15.49	15.79	15.21	15.68	498,004	+0.17(+1.10%)
Jul 10, 2014	15.15	15.75	14.41	15.51	806,193	-0.21(-1.34%)
Jul 09, 2014	15.72	15.99	15.48	15.72	546,635	+0.07(+0.45%)
Jul 08, 2014	15.76	15.93	15.11	15.65	942,843	-0.14(-0.89%)
Jul 07, 2014	15.52	15.97	15.35	15.79	783,070	+0.24(+1.54%)
Jul 03, 2014	15.67	15.55	15.55	15.55	512,700	-0.01(-0.06%)
Jul 02, 2014	15.21	15.62	15.14	15.56	603,996	+0.32(+2.10%)
Jul 01, 2014	15.34	15.62	15.08	15.24	726,626	-0.05(-0.33%)
Jun 30, 2014	14.77	15.37	14.57	15.29	928,767	+0.54(+3.66%)
Jun 27, 2014	14.68	15.03	14.67	14.75	3,102,268	+0.06(+0.41%)
Jun 26, 2014	14.51	14.77	14.37	14.69	335,937	+0.14(+0.96%)
Jun 25, 2014	14.59	14.89	14.24	14.55	658,291	-0.15(-1.02%)
Jun 24, 2014	15.11	15.41	14.51	14.70	746,073	-0.46(-3.03%)
Jun 23, 2014	15.00	15.25	14.73	15.16	690,077	+0.20(+1.34%)
Jun 20, 2014	14.62	15.00	14.20	14.96	933,560	+0.37(+2.54%)
Jun 19, 2014	15.23	15.38	14.58	14.59	812,192	-0.62(-4.08%)
Jun 18, 2014	14.67	15.23	14.54	15.21	1,285,298	+0.48(+3.26%)
Jun 17, 2014	14.25	14.92	14.05	14.73	1,192,635	+0.47(+3.30%)
Jun 16, 2014	13.93	14.30	13.72	14.26	761,475	+0.31(+2.22%)
Jun 13, 2014	13.85	14.02	13.62	13.95	422,014	+0.11(+0.79%)
Jun 12, 2014	13.78	14.05	13.50	13.84	615,592	+0.00(+0.00%)
Jun 11, 2014	13.65	14.11	13.38	13.84	706,996	+0.02(+0.14%)
Jun 10, 2014	14.25	14.34	13.78	13.82	810,987	-0.02(-0.14%)
Jun 06, 2014	13.69	13.99	13.51	13.84	502,081	+0.34(+2.52%)
Jun 05, 2014	13.40	13.74	13.12	13.50	571,144	+0.10(+0.75%)
Jun 04, 2014	13.25	13.59	12.93	13.40	808,392	+0.01(+0.07%)
Jun 03, 2014	13.36	13.45	13.03	13.39	593,743	+0.03(+0.22%)
Jun 02, 2014	13.07	13.47	12.65	13.36	908,074	+0.33(+2.53%)
May 30, 2014	13.63	13.74	12.81	13.03	962,631	-0.61(-4.47%)
May 29, 2014	13.51	13.95	13.50	13.64	720,531	+0.23(+1.72%)
May 28, 2014	13.41	13.59	12.84	13.41	772,384	+0.19(+1.44%)
May 27, 2014	12.98	13.34	12.68	13.22	1,089,356	+0.70(+5.59%)
May 23, 2014	12.06	12.52	12.52	12.52	949,800	+0.72(+6.10%)
May 22, 2014	12.27	12.41	11.74	11.80	480,651	-0.36(-2.96%)
May 21, 2014	11.88	12.48	11.70	12.16	848,465	+0.36(+3.05%)
May 20, 2014	12.38	12.38	11.56	11.80	994,728	-0.52(-4.22%)
May 19, 2014	11.42	12.61	11.31	12.32	1,606,024	+0.67(+5.75%)
May 16, 2014	11.01	11.65	10.79	11.65	1,024,961	+0.58(+5.24%)
May 15, 2014	10.82	11.17	10.45	11.07	934,075	+0.08(+0.73%)
May 14, 2014	11.41	11.49	10.84	10.99	1,274,043	-0.60(-5.18%)
May 13, 2014	11.49	11.82	11.16	11.59	1,363,473	+0.16(+1.40%)
May 12, 2014	10.87	11.60	10.72	11.43	1,028,723	+0.77(+7.22%)
May 09, 2014	10.67	11.01	10.43	10.66	874,790	-0.32(-2.91%)
May 08, 2014	10.81	11.55	10.56	10.98	1,613,178	+0.10(+0.92%)
May 07, 2014	11.12	11.53	10.73	10.88	2,101,843	-0.44(-3.89%)
May 06, 2014	12.43	12.89	11.22	11.32	2,447,244	-1.24(-9.87%)
May 05, 2014	13.54	13.67	12.27	12.56	2,397,122	-1.18(-8.59%)
May 02, 2014	13.92	14.28	13.69	13.74	1,010,411	+0.06(+0.44%)

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.