Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	16.49	16.56	14.71	14.71	2,513,699	-1.75(-10.63%)
Jul 30, 2014	17.02	17.19	16.36	16.46	1,131,921	-0.43(-2.55%)
Jul 29, 2014	17.03	17.21	16.89	16.89	439,874	-0.20(-1.17%)
Jul 28, 2014	17.62	17.62	16.85	17.09	897,492	-0.53(-3.01%)
Jul 25, 2014	17.70	17.81	17.37	17.62	520,021	-0.18(-1.01%)
Jul 24, 2014	17.99	18.09	17.69	17.80	487,407	-0.11(-0.61%)
Jul 23, 2014	18.06	18.15	17.73	17.91	642,745	-0.06(-0.33%)
Jul 22, 2014	18.06	18.27	17.95	17.97	931,041	+0.00(+0.00%)
Jul 21, 2014	17.93	18.10	17.69	17.97	602,610	-0.10(-0.55%)
Jul 18, 2014	17.97	18.26	17.85	18.07	707,139	+0.12(+0.67%)
Jul 17, 2014	18.16	18.40	17.90	17.95	894,954	-0.43(-2.34%)
Jul 16, 2014	17.70	18.40	17.69	18.38	791,880	+0.84(+4.79%)
Jul 15, 2014	18.10	18.22	17.44	17.54	627,408	-0.53(-2.93%)
Jul 14, 2014	17.75	18.14	17.74	18.07	711,695	+0.53(+3.02%)
Jul 11, 2014	17.70	17.72	17.33	17.54	389,903	-0.14(-0.79%)
Jul 10, 2014	17.70	17.92	17.21	17.68	634,492	-0.33(-1.83%)
Jul 09, 2014	17.52	18.10	17.49	18.01	1,066,549	+0.69(+3.98%)
Jul 08, 2014	17.31	17.43	16.90	17.32	731,803	-0.02(-0.12%)
Jul 07, 2014	17.83	17.83	17.30	17.34	593,315	-0.52(-2.91%)
Jul 03, 2014	17.78	17.86	17.86	17.86	395,500	+0.14(+0.79%)
Jul 02, 2014	17.55	17.87	17.55	17.72	582,083	+0.17(+0.97%)
Jul 01, 2014	17.63	17.93	17.52	17.55	585,598	+0.01(+0.06%)
Jun 30, 2014	17.15	17.55	17.01	17.54	804,278	+0.40(+2.33%)
Jun 27, 2014	17.19	17.40	17.08	17.14	1,569,509	-0.14(-0.81%)
Jun 26, 2014	17.07	17.32	16.90	17.28	454,358	+0.19(+1.11%)
Jun 25, 2014	16.55	17.14	16.04	17.09	896,942	+0.54(+3.26%)
Jun 24, 2014	17.00	17.12	16.43	16.55	978,467	-0.44(-2.59%)
Jun 23, 2014	17.13	17.21	16.88	16.99	722,254	-0.11(-0.64%)
Jun 20, 2014	16.76	17.23	16.75	17.10	1,342,653	+0.40(+2.40%)
Jun 19, 2014	16.67	16.92	16.61	16.70	476,660	+0.04(+0.24%)
Jun 18, 2014	16.48	16.67	16.34	16.66	554,254	+0.21(+1.28%)
Jun 17, 2014	16.46	16.62	16.21	16.45	623,810	-0.05(-0.30%)
Jun 16, 2014	16.31	16.67	16.14	16.50	741,946	+0.19(+1.16%)
Jun 13, 2014	16.45	16.70	16.18	16.31	737,077	-0.08(-0.49%)
Jun 12, 2014	16.10	16.78	16.10	16.39	875,282	+0.30(+1.86%)
Jun 11, 2014	16.20	16.27	15.94	16.09	554,603	-0.24(-1.47%)
Jun 10, 2014	16.52	16.53	16.27	16.33	555,945	-0.07(-0.43%)
Jun 06, 2014	16.17	16.48	16.11	16.40	516,006	+0.25(+1.55%)
Jun 05, 2014	15.95	16.15	15.86	16.15	568,774	+0.22(+1.38%)
Jun 04, 2014	15.89	16.10	15.66	15.93	444,537	-0.05(-0.31%)
Jun 03, 2014	15.79	15.99	15.58	15.98	663,893	+0.14(+0.88%)
Jun 02, 2014	16.00	16.05	15.65	15.84	545,277	-0.06(-0.38%)
May 30, 2014	15.88	15.96	15.73	15.90	480,387	+0.03(+0.19%)
May 29, 2014	15.84	16.00	15.65	15.87	488,831	+0.09(+0.57%)
May 28, 2014	15.50	15.84	15.27	15.78	554,067	+0.28(+1.81%)
May 27, 2014	15.20	15.50	15.15	15.50	533,669	+0.39(+2.58%)
May 23, 2014	15.40	15.11	15.11	15.11	497,100	-0.49(-3.14%)
May 22, 2014	15.27	15.80	15.20	15.60	671,121	+0.50(+3.31%)
May 21, 2014	14.54	15.23	14.54	15.10	667,072	+0.58(+3.99%)
May 20, 2014	14.64	14.75	14.34	14.52	478,434	-0.23(-1.56%)
May 19, 2014	14.43	14.85	14.37	14.75	384,617	+0.32(+2.22%)
May 16, 2014	14.43	14.54	14.11	14.43	539,225	+0.10(+0.70%)
May 15, 2014	14.91	14.93	13.89	14.33	999,772	-0.66(-4.40%)
May 14, 2014	15.07	15.38	14.95	14.99	742,664	-0.06(-0.40%)
May 13, 2014	15.00	15.18	14.91	15.05	610,133	+0.11(+0.74%)
May 12, 2014	14.80	15.20	14.71	14.94	922,113	+0.18(+1.22%)
May 09, 2014	14.68	14.91	14.61	14.76	614,243	+0.05(+0.34%)
May 08, 2014	15.10	15.23	14.70	14.71	706,783	-0.38(-2.52%)
May 07, 2014	14.86	15.17	14.62	15.09	1,121,423	+0.34(+2.31%)
May 06, 2014	14.47	15.22	14.43	14.75	1,619,901	+0.28(+1.94%)
May 05, 2014	14.78	15.06	14.44	14.47	1,359,458	-0.31(-2.10%)
May 02, 2014	14.48	15.07	14.38	14.78	1,159,222	+0.50(+3.50%)

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.