Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	22.43	22.60	22.08	22.13	710,831	-0.53(-2.35%)
Jul 30, 2014	22.58	22.86	22.38	22.67	452,977	+0.16(+0.69%)
Jul 29, 2014	23.13	23.21	22.45	22.51	543,575	-0.60(-2.60%)
Jul 28, 2014	23.15	23.30	22.99	23.11	349,201	-0.06(-0.25%)
Jul 25, 2014	23.25	23.37	23.12	23.17	373,042	-0.17(-0.75%)
Jul 24, 2014	23.42	23.50	23.15	23.34	377,122	+0.00(+0.00%)
Jul 23, 2014	23.28	23.50	23.21	23.34	304,323	+0.05(+0.21%)
Jul 22, 2014	23.26	23.39	23.19	23.30	390,741	+0.17(+0.75%)
Jul 21, 2014	23.28	23.30	22.98	23.12	347,076	-0.18(-0.79%)
Jul 18, 2014	23.20	23.44	23.14	23.30	563,311	+0.11(+0.46%)
Jul 17, 2014	23.28	23.53	23.07	23.20	508,001	-0.07(-0.29%)
Jul 16, 2014	23.38	23.38	22.99	23.27	450,792	-0.07(-0.29%)
Jul 15, 2014	23.26	23.56	23.22	23.33	420,246	+0.00(+0.00%)
Jul 14, 2014	23.61	23.61	23.08	23.33	567,378	-0.13(-0.54%)
Jul 11, 2014	23.30	23.61	23.08	23.46	622,422	+0.16(+0.67%)
Jul 10, 2014	22.86	23.41	22.80	23.30	808,289	+0.24(+1.05%)
Jul 09, 2014	22.95	23.18	22.74	23.06	672,905	+0.11(+0.46%)
Jul 08, 2014	23.20	23.23	22.78	22.96	1,060,385	-0.22(-0.96%)
Jul 07, 2014	23.50	23.68	23.15	23.18	828,212	-0.34(-1.44%)
Jul 03, 2014	23.64	23.52	23.52	23.52	488,436	-0.08(-0.33%)
Jul 02, 2014	25.32	25.41	23.47	23.60	1,842,376	-1.80(-7.10%)
Jul 01, 2014	24.76	25.42	24.56	25.40	1,590,628	+0.76(+3.07%)
Jun 30, 2014	24.39	24.83	24.26	24.64	1,107,998	+0.25(+1.03%)
Jun 27, 2014	24.35	24.89	24.31	24.39	5,050,900	-0.02(-0.08%)
Jun 26, 2014	24.87	24.87	24.28	24.41	1,234,490	-0.39(-1.56%)
Jun 25, 2014	25.01	25.30	24.76	24.80	1,106,340	-0.18(-0.74%)
Jun 24, 2014	25.34	25.37	24.91	24.98	786,330	-0.35(-1.38%)
Jun 23, 2014	25.31	25.82	25.28	25.33	847,490	-0.06(-0.23%)
Jun 20, 2014	24.81	25.41	24.73	25.39	1,048,251	+0.61(+2.46%)
Jun 19, 2014	24.75	24.98	24.57	24.78	620,679	+0.19(+0.79%)
Jun 18, 2014	24.57	24.75	24.24	24.58	633,357	-0.06(-0.24%)
Jun 17, 2014	24.65	24.83	24.41	24.64	509,531	-0.04(-0.16%)
Jun 16, 2014	24.07	24.71	24.07	24.68	637,066	+0.64(+2.66%)
Jun 13, 2014	24.07	24.23	23.77	24.04	592,252	-0.05(-0.20%)
Jun 12, 2014	23.73	24.30	23.58	24.09	823,405	+0.32(+1.35%)
Jun 11, 2014	23.73	23.98	23.48	23.77	912,087	+0.02(+0.08%)
Jun 10, 2014	24.16	24.17	23.66	23.75	1,004,260	-0.22(-0.93%)
Jun 06, 2014	24.20	24.32	23.81	23.97	974,133	-0.24(-1.00%)
Jun 05, 2014	23.91	24.34	23.60	24.22	721,261	+0.43(+1.79%)
Jun 04, 2014	23.57	23.98	23.36	23.79	922,761	+0.15(+0.61%)
Jun 03, 2014	22.94	23.99	22.82	23.64	1,523,020	+0.68(+2.95%)
Jun 02, 2014	22.89	23.06	22.55	22.97	738,308	+0.15(+0.68%)
May 30, 2014	22.52	22.95	22.48	22.81	814,258	+0.35(+1.55%)
May 29, 2014	22.67	22.67	22.41	22.46	549,596	-0.11(-0.47%)
May 28, 2014	22.72	23.21	22.43	22.57	818,061	-0.06(-0.26%)
May 27, 2014	22.41	22.72	21.80	22.63	711,823	+0.45(+2.01%)
May 23, 2014	21.76	22.18	22.18	22.18	1,846,523	+1.06(+5.02%)
May 22, 2014	20.97	21.36	20.91	21.12	308,290	+0.23(+1.09%)
May 21, 2014	21.10	21.16	20.54	20.89	520,286	-0.20(-0.96%)
May 20, 2014	21.00	21.11	20.83	21.10	762,507	+0.08(+0.37%)
May 19, 2014	19.77	21.04	19.71	21.02	933,955	+1.18(+5.96%)
May 16, 2014	19.74	19.98	19.72	19.84	334,722	+0.13(+0.64%)
May 15, 2014	19.54	19.74	19.30	19.71	394,666	+0.11(+0.54%)
May 14, 2014	19.24	19.97	19.24	19.60	525,455	+0.37(+1.91%)
May 13, 2014	19.29	19.58	18.99	19.23	504,773	-0.03(-0.15%)
May 12, 2014	19.32	19.74	19.18	19.26	457,807	+0.02(+0.10%)
May 09, 2014	18.78	19.48	18.39	19.24	840,641	+0.19(+1.02%)
May 08, 2014	18.73	19.07	18.62	19.05	858,622	+0.41(+2.18%)
May 07, 2014	18.64	18.74	18.45	18.64	822,421	+0.10(+0.52%)
May 06, 2014	18.54	18.72	18.29	18.55	499,555	+0.01(+0.05%)
May 05, 2014	18.62	18.67	18.41	18.54	738,692	-0.13(-0.67%)
May 02, 2014	18.24	19.05	18.15	18.66	623,778	+0.47(+2.61%)

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.