Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	14.64	14.70	14.47	14.52	6,031,793	-0.22(-1.49%)
Jul 30, 2014	14.82	14.93	14.69	14.74	2,612,273	-0.20(-1.34%)
Jul 29, 2014	14.94	15.05	14.92	14.94	2,463,956	-0.01(-0.07%)
Jul 28, 2014	14.95	15.01	14.88	14.95	1,972,729	-0.03(-0.20%)
Jul 25, 2014	14.95	15.01	14.84	14.98	1,928,274	+0.05(+0.33%)
Jul 24, 2014	14.94	15.00	14.85	14.93	1,876,610	+0.09(+0.61%)
Jul 23, 2014	14.79	14.98	14.78	14.84	2,472,568	+0.01(+0.07%)
Jul 22, 2014	14.92	14.96	14.80	14.83	2,103,453	-0.05(-0.34%)
Jul 21, 2014	14.79	14.95	14.65	14.88	3,928,094	+0.07(+0.47%)
Jul 18, 2014	14.78	14.91	14.61	14.81	4,683,889	+0.02(+0.13%)
Jul 17, 2014	14.85	14.88	14.74	14.79	4,756,846	-0.12(-0.80%)
Jul 16, 2014	15.18	15.18	14.88	14.91	4,135,227	-0.27(-1.78%)
Jul 15, 2014	15.15	15.22	15.05	15.18	2,585,440	+0.04(+0.26%)
Jul 14, 2014	15.14	15.20	15.09	15.14	1,966,298	+0.06(+0.40%)
Jul 11, 2014	15.08	15.15	15.02	15.08	2,101,971	+0.02(+0.13%)
Jul 10, 2014	15.05	15.12	14.99	15.06	4,202,097	-0.01(-0.10%)
Jul 09, 2014	15.18	15.22	15.06	15.07	2,808,720	-0.03(-0.17%)
Jul 08, 2014	15.21	15.21	15.05	15.10	3,212,080	-0.08(-0.53%)
Jul 07, 2014	15.22	15.28	15.13	15.18	2,503,167	-0.10(-0.65%)
Jul 03, 2014	15.22	15.28	15.28	15.28	1,345,500	+0.15(+0.99%)
Jul 02, 2014	15.23	15.27	15.07	15.13	2,147,470	-0.10(-0.66%)
Jul 01, 2014	15.22	15.32	15.15	15.23	2,774,533	+0.06(+0.40%)
Jun 30, 2014	15.09	15.22	15.01	15.17	3,768,785	+0.03(+0.20%)
Jun 27, 2014	15.02	15.23	15.02	15.14	2,942,889	+0.07(+0.46%)
Jun 26, 2014	15.02	15.19	14.99	15.07	3,090,702	+0.02(+0.13%)
Jun 25, 2014	14.90	15.07	14.87	15.05	3,909,026	+0.13(+0.87%)
Jun 24, 2014	14.89	15.00	14.87	14.92	4,750,460	-0.04(-0.27%)
Jun 23, 2014	14.94	15.00	14.88	14.96	2,623,313	+0.01(+0.07%)
Jun 20, 2014	14.89	14.98	14.85	14.95	4,252,985	+0.06(+0.40%)
Jun 19, 2014	14.94	15.00	14.81	14.89	4,975,560	-0.06(-0.40%)
Jun 18, 2014	14.84	14.96	14.79	14.95	4,504,428	+0.08(+0.54%)
Jun 17, 2014	14.75	14.93	14.72	14.87	3,040,765	+0.06(+0.41%)
Jun 16, 2014	14.77	14.84	14.75	14.81	3,556,333	-0.01(-0.07%)
Jun 13, 2014	14.86	14.92	14.76	14.82	2,549,320	+0.00(+0.00%)
Jun 12, 2014	14.85	14.92	14.74	14.82	7,400,186	-0.07(-0.47%)
Jun 11, 2014	14.85	14.95	14.81	14.89	4,561,044	-0.02(-0.13%)
Jun 10, 2014	14.90	14.99	14.85	14.91	2,694,752	+0.05(+0.34%)
Jun 06, 2014	14.70	14.93	14.67	14.86	4,460,292	+0.16(+1.09%)
Jun 05, 2014	14.53	14.70	14.46	14.70	1,972,468	+0.23(+1.59%)
Jun 04, 2014	14.52	14.59	14.37	14.47	2,106,965	-0.08(-0.55%)
Jun 03, 2014	14.47	14.61	14.31	14.55	1,339,286	+0.02(+0.14%)
Jun 02, 2014	14.46	14.53	14.29	14.53	1,979,393	+0.16(+1.11%)
May 30, 2014	14.38	14.55	14.31	14.37	2,789,132	-0.01(-0.07%)
May 29, 2014	14.48	14.54	14.29	14.38	2,138,095	-0.06(-0.42%)
May 28, 2014	14.30	14.53	14.30	14.44	1,487,195	-0.05(-0.35%)
May 27, 2014	14.42	14.57	14.38	14.49	2,087,878	+0.06(+0.42%)
May 23, 2014	14.46	14.43	14.43	14.43	1,796,600	-0.02(-0.14%)
May 22, 2014	14.31	14.53	14.27	14.45	2,897,073	+0.19(+1.33%)
May 21, 2014	14.25	14.34	14.16	14.26	2,451,706	+0.10(+0.71%)
May 20, 2014	14.29	14.29	14.02	14.16	2,402,051	-0.09(-0.63%)
May 19, 2014	14.04	14.28	14.03	14.25	1,722,694	+0.17(+1.21%)
May 16, 2014	14.19	14.19	14.00	14.08	2,264,955	-0.12(-0.85%)
May 15, 2014	14.22	14.24	14.00	14.20	3,064,291	-0.04(-0.28%)
May 14, 2014	14.43	14.64	14.16	14.24	2,104,772	-0.23(-1.59%)
May 13, 2014	14.57	14.62	14.43	14.47	1,270,412	-0.09(-0.62%)
May 12, 2014	14.47	14.59	14.40	14.56	1,833,643	+0.17(+1.18%)
May 09, 2014	14.38	14.39	14.26	14.39	1,878,692	+0.04(+0.31%)
May 08, 2014	14.40	14.49	14.32	14.35	2,325,591	-0.08(-0.55%)
May 07, 2014	14.23	14.44	14.22	14.43	3,220,330	+0.25(+1.73%)
May 06, 2014	14.29	14.34	14.18	14.18	3,631,111	-0.14(-0.98%)
May 05, 2014	14.34	14.37	14.25	14.32	2,603,839	-0.06(-0.42%)
May 02, 2014	14.05	14.45	14.05	14.38	3,223,275	+0.07(+0.49%)

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.