Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	16.19	16.61	16.19	16.56	1,130,847	+0.18(+1.09%)
Jul 30, 2014	16.19	16.39	16.13	16.38	396,474	+0.25(+1.57%)
Jul 29, 2014	15.95	16.22	15.95	16.13	572,388	+0.22(+1.40%)
Jul 28, 2014	15.93	15.98	15.78	15.90	370,703	-0.02(-0.14%)
Jul 25, 2014	15.85	15.99	15.79	15.93	721,139	-0.03(-0.19%)
Jul 24, 2014	15.98	16.19	15.91	15.96	587,032	-0.00(-0.02%)
Jul 23, 2014	15.92	16.05	15.88	15.96	611,736	+0.04(+0.26%)
Jul 22, 2014	15.78	15.96	15.71	15.92	1,079,318	+0.17(+1.11%)
Jul 21, 2014	16.07	16.09	15.61	15.74	990,010	-0.34(-2.13%)
Jul 18, 2014	15.76	16.12	15.67	16.09	1,075,690	+0.28(+1.77%)
Jul 17, 2014	16.10	16.20	15.78	15.81	761,157	-0.39(-2.41%)
Jul 16, 2014	16.36	16.36	16.04	16.20	487,138	-0.15(-0.93%)
Jul 15, 2014	16.50	16.64	16.33	16.35	344,655	-0.15(-0.92%)
Jul 14, 2014	16.74	16.87	16.44	16.50	299,595	-0.12(-0.69%)
Jul 11, 2014	16.86	16.86	16.60	16.62	508,056	-0.33(-1.98%)
Jul 10, 2014	17.03	17.03	16.72	16.95	498,019	-0.02(-0.13%)
Jul 09, 2014	16.94	17.12	16.90	16.97	398,637	+0.12(+0.70%)
Jul 08, 2014	16.81	16.99	16.60	16.86	672,296	+0.03(+0.18%)
Jul 07, 2014	17.16	17.27	16.81	16.83	658,512	-0.34(-1.96%)
Jul 03, 2014	17.03	17.16	17.16	17.16	468,813	+0.24(+1.42%)
Jul 02, 2014	16.76	17.00	16.76	16.92	466,933	+0.11(+0.64%)
Jul 01, 2014	16.43	16.88	16.43	16.82	820,561	+0.39(+2.37%)
Jun 30, 2014	16.29	16.44	16.16	16.43	472,761	+0.14(+0.84%)
Jun 27, 2014	16.29	16.42	16.21	16.29	769,620	-0.06(-0.36%)
Jun 26, 2014	16.62	16.66	16.30	16.35	1,261,210	-0.22(-1.34%)
Jun 25, 2014	16.63	16.80	16.49	16.57	438,224	-0.07(-0.40%)
Jun 24, 2014	16.83	17.00	16.63	16.64	575,209	-0.27(-1.58%)
Jun 23, 2014	16.98	16.99	16.78	16.90	366,889	-0.03(-0.18%)
Jun 20, 2014	17.15	17.19	16.83	16.93	1,439,710	-0.16(-0.93%)
Jun 19, 2014	17.37	17.46	17.04	17.09	633,122	-0.27(-1.54%)
Jun 18, 2014	17.14	17.37	16.97	17.36	563,194	+0.24(+1.43%)
Jun 17, 2014	16.84	17.18	16.75	17.12	738,202	+0.23(+1.38%)
Jun 16, 2014	16.49	16.89	16.43	16.88	783,282	+0.39(+2.36%)
Jun 13, 2014	16.56	16.74	16.45	16.49	719,207	+0.03(+0.20%)
Jun 12, 2014	16.61	16.61	16.40	16.46	551,979	-0.21(-1.24%)
Jun 11, 2014	16.77	16.89	16.57	16.67	752,599	-0.21(-1.23%)
Jun 10, 2014	17.12	17.16	16.85	16.87	450,943	-0.21(-1.26%)
Jun 06, 2014	16.85	17.12	16.80	17.09	785,105	+0.30(+1.81%)
Jun 05, 2014	16.36	16.87	16.33	16.79	1,122,975	+0.05(+0.29%)
Jun 04, 2014	16.58	16.83	16.51	16.74	868,344	+0.11(+0.67%)
Jun 03, 2014	16.61	16.66	16.41	16.63	743,587	-0.03(-0.16%)
Jun 02, 2014	16.66	17.00	16.41	16.65	824,771	+0.04(+0.27%)
May 30, 2014	16.53	16.67	16.49	16.61	546,008	+0.12(+0.74%)
May 29, 2014	16.64	16.65	16.40	16.49	570,499	-0.05(-0.29%)
May 28, 2014	16.75	16.75	16.51	16.53	689,458	-0.20(-1.20%)
May 27, 2014	16.73	16.87	16.50	16.73	794,511	+0.09(+0.53%)
May 23, 2014	17.11	16.64	16.64	16.64	1,074,813	-0.48(-2.79%)
May 22, 2014	16.47	17.38	16.13	17.12	1,374,646	+0.33(+1.96%)
May 21, 2014	16.78	17.07	16.54	16.79	1,238,444	+0.01(+0.09%)
May 20, 2014	17.48	17.62	16.72	16.78	1,341,127	-0.89(-5.01%)
May 19, 2014	17.59	17.78	17.51	17.66	856,027	+0.07(+0.40%)
May 16, 2014	17.52	17.72	17.45	17.59	1,069,464	+0.07(+0.42%)
May 15, 2014	17.64	17.75	17.37	17.52	1,206,205	-0.25(-1.42%)
May 14, 2014	17.93	17.99	17.72	17.77	658,061	-0.15(-0.85%)
May 13, 2014	17.93	18.20	17.81	17.92	1,035,453	+0.01(+0.06%)
May 12, 2014	17.53	17.99	17.53	17.91	1,034,918	+0.44(+2.54%)
May 09, 2014	17.12	17.52	17.06	17.47	1,451,549	+0.34(+1.97%)
May 08, 2014	17.37	17.57	17.05	17.13	1,771,649	-0.16(-0.94%)
May 07, 2014	17.32	17.38	17.15	17.29	1,597,052	+0.00(+0.02%)
May 06, 2014	17.30	17.35	17.07	17.29	1,631,910	-0.05(-0.28%)
May 05, 2014	17.39	17.39	17.07	17.34	887,858	-0.06(-0.32%)
May 02, 2014	17.42	17.94	17.26	17.39	1,157,301	+0.03(+0.19%)

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.