Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	14.83	14.87	14.47	14.67	4,527,040	-0.34(-2.28%)
Jul 30, 2014	15.28	15.29	14.80	15.01	4,538,854	-0.21(-1.36%)
Jul 29, 2014	15.36	15.45	15.11	15.22	3,551,603	-0.13(-0.82%)
Jul 28, 2014	15.62	15.64	15.21	15.35	4,638,931	-0.27(-1.73%)
Jul 25, 2014	15.86	15.91	15.48	15.62	4,590,532	-0.33(-2.09%)
Jul 24, 2014	16.36	16.55	15.83	15.95	7,962,859	-0.55(-3.33%)
Jul 23, 2014	16.28	16.64	16.17	16.50	2,972,662	+0.23(+1.38%)
Jul 22, 2014	16.02	16.42	16.00	16.28	3,059,926	+0.32(+1.97%)
Jul 21, 2014	15.85	16.17	15.82	15.96	3,461,522	-0.06(-0.39%)
Jul 18, 2014	15.78	16.03	15.73	16.02	3,187,286	+0.29(+1.83%)
Jul 17, 2014	16.04	16.04	15.69	15.73	3,512,674	-0.48(-2.94%)
Jul 16, 2014	15.86	16.28	15.71	16.21	3,937,108	+0.35(+2.21%)
Jul 15, 2014	15.84	15.92	15.68	15.86	2,572,240	+0.04(+0.23%)
Jul 14, 2014	15.95	15.96	15.72	15.82	2,250,178	+0.00(+0.00%)
Jul 11, 2014	15.99	16.01	15.77	15.82	3,604,813	-0.22(-1.35%)
Jul 10, 2014	16.10	16.26	15.99	16.04	4,180,881	-0.42(-2.57%)
Jul 09, 2014	16.45	16.59	16.36	16.46	2,586,065	+0.05(+0.33%)
Jul 08, 2014	16.32	16.49	16.18	16.41	3,636,128	+0.12(+0.72%)
Jul 07, 2014	16.73	16.73	16.28	16.29	4,281,534	-0.44(-2.64%)
Jul 03, 2014	16.84	16.73	16.73	16.73	2,853,678	-0.09(-0.53%)
Jul 02, 2014	17.03	17.09	16.78	16.82	3,353,769	-0.16(-0.95%)
Jul 01, 2014	16.84	17.06	16.83	16.99	3,813,731	+0.17(+1.02%)
Jun 30, 2014	16.82	16.99	16.71	16.82	6,774,194	-0.01(-0.05%)
Jun 27, 2014	16.19	16.88	16.01	16.82	11,984,421	+0.73(+4.53%)
Jun 26, 2014	16.18	16.35	15.98	16.10	5,563,239	-0.05(-0.33%)
Jun 25, 2014	15.84	16.16	15.66	16.15	3,329,681	+0.27(+1.70%)
Jun 24, 2014	15.72	16.24	15.72	15.88	4,122,931	+0.16(+1.03%)
Jun 23, 2014	15.59	15.88	15.51	15.72	2,724,262	+0.20(+1.28%)
Jun 20, 2014	15.62	15.63	15.29	15.52	3,198,594	-0.14(-0.92%)
Jun 19, 2014	15.62	15.96	15.53	15.66	4,607,919	+0.09(+0.58%)
Jun 18, 2014	15.46	15.58	15.23	15.57	3,298,609	+0.08(+0.52%)
Jun 17, 2014	15.29	15.54	15.04	15.49	3,354,535	+0.11(+0.70%)
Jun 16, 2014	15.17	15.41	15.06	15.38	3,326,876	+0.22(+1.42%)
Jun 13, 2014	15.10	15.20	14.95	15.17	2,160,084	+0.05(+0.36%)
Jun 12, 2014	15.37	15.43	15.10	15.11	2,873,971	-0.27(-1.76%)
Jun 11, 2014	15.53	15.55	15.32	15.38	2,939,638	-0.19(-1.21%)
Jun 10, 2014	15.52	15.62	15.47	15.57	2,073,437	+0.18(+1.17%)
Jun 06, 2014	15.21	15.52	15.15	15.39	3,164,570	+0.31(+2.03%)
Jun 05, 2014	14.79	15.12	14.73	15.09	2,742,131	+0.29(+1.95%)
Jun 04, 2014	14.74	14.94	14.65	14.80	1,879,647	-0.01(-0.06%)
Jun 03, 2014	14.78	14.92	14.73	14.81	1,625,824	-0.04(-0.24%)
Jun 02, 2014	14.82	14.92	14.64	14.84	1,644,213	+0.01(+0.06%)
May 30, 2014	14.92	14.97	14.81	14.83	2,244,602	-0.13(-0.84%)
May 29, 2014	15.03	15.24	14.85	14.96	2,988,232	-0.01(-0.06%)
May 28, 2014	15.10	15.24	14.96	14.97	2,776,573	+0.04(+0.30%)
May 27, 2014	15.11	15.16	14.89	14.92	2,805,635	-0.04(-0.24%)
May 23, 2014	14.64	14.96	14.96	14.96	4,068,780	+0.29(+1.96%)
May 22, 2014	14.33	14.75	14.24	14.67	3,466,574	+0.35(+2.45%)
May 21, 2014	14.12	14.41	14.07	14.32	3,697,187	+0.20(+1.40%)
May 20, 2014	14.20	14.37	14.03	14.12	3,332,788	-0.16(-1.13%)
May 19, 2014	14.28	14.33	14.04	14.29	2,917,034	-0.05(-0.38%)
May 16, 2014	14.41	14.49	14.22	14.34	3,383,515	+0.07(+0.50%)
May 15, 2014	14.24	14.32	13.86	14.27	4,866,936	+0.00(+0.00%)
May 14, 2014	14.67	14.67	14.26	14.27	3,549,345	-0.38(-2.58%)
May 13, 2014	14.62	15.01	14.62	14.65	4,503,896	+0.13(+0.93%)
May 12, 2014	14.33	14.57	14.29	14.51	4,563,155	+0.24(+1.70%)
May 09, 2014	14.20	14.37	14.16	14.27	2,629,993	+0.01(+0.06%)
May 08, 2014	14.47	14.65	14.16	14.26	5,063,235	-0.04(-0.31%)
May 07, 2014	14.39	14.47	14.10	14.30	3,581,281	-0.14(-1.00%)
May 06, 2014	14.77	14.77	14.30	14.45	4,621,674	-0.36(-2.43%)
May 05, 2014	14.94	15.07	14.62	14.81	3,214,404	-0.23(-1.56%)
May 02, 2014	15.07	15.35	14.95	15.04	3,522,941	+0.02(+0.12%)

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.