Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.78	15.78	15.37	15.49	8,364,823	-0.43(-2.70%)
Jul 30, 2014	16.16	16.22	15.80	15.92	6,013,159	-0.22(-1.36%)
Jul 29, 2014	16.29	16.35	16.06	16.14	5,583,513	-0.14(-0.86%)
Jul 28, 2014	16.41	16.49	16.13	16.28	8,361,126	-0.16(-0.96%)
Jul 25, 2014	16.79	16.80	16.37	16.44	12,511,135	-0.45(-2.65%)
Jul 24, 2014	17.38	17.41	16.80	16.89	20,465,854	-0.53(-3.02%)
Jul 23, 2014	17.10	17.48	16.98	17.42	8,471,396	+0.34(+2.00%)
Jul 22, 2014	17.01	17.30	17.00	17.07	11,521,519	+0.19(+1.14%)
Jul 21, 2014	17.03	17.12	16.88	16.88	7,479,190	-0.23(-1.33%)
Jul 18, 2014	17.16	17.22	17.05	17.11	2,790,833	+0.00(+0.00%)
Jul 17, 2014	17.35	17.37	17.05	17.11	7,195,375	-0.41(-2.35%)
Jul 16, 2014	17.38	17.62	17.17	17.52	5,689,651	+0.25(+1.42%)
Jul 15, 2014	17.22	17.32	17.16	17.28	5,321,708	+0.04(+0.25%)
Jul 14, 2014	17.43	17.49	17.22	17.23	4,723,264	-0.10(-0.56%)
Jul 11, 2014	17.38	17.47	17.22	17.33	3,972,607	-0.10(-0.55%)
Jul 10, 2014	17.36	17.64	17.24	17.43	3,821,520	-0.16(-0.90%)
Jul 09, 2014	17.57	17.79	17.55	17.58	3,968,428	+0.04(+0.20%)
Jul 08, 2014	17.53	17.69	17.42	17.55	4,703,291	-0.01(-0.05%)
Jul 07, 2014	17.74	17.83	17.48	17.56	4,359,366	-0.29(-1.62%)
Jul 03, 2014	17.87	17.85	17.85	17.85	3,343,718	+0.02(+0.10%)
Jul 02, 2014	18.03	18.12	17.77	17.83	3,989,283	-0.17(-0.93%)
Jul 01, 2014	17.77	18.12	17.69	18.00	5,048,035	+0.30(+1.69%)
Jun 30, 2014	17.68	17.91	17.63	17.70	7,293,008	+0.07(+0.40%)
Jun 27, 2014	17.43	17.71	17.30	17.63	14,148,139	+0.20(+1.16%)
Jun 26, 2014	17.59	17.59	17.29	17.43	5,656,173	-0.11(-0.65%)
Jun 25, 2014	17.49	17.62	17.34	17.54	4,002,226	+0.02(+0.10%)
Jun 24, 2014	17.41	17.93	17.36	17.52	7,132,520	+0.05(+0.30%)
Jun 23, 2014	17.23	17.56	17.20	17.47	7,357,670	+0.22(+1.27%)
Jun 20, 2014	17.29	17.29	16.98	17.25	6,155,692	-0.02(-0.10%)
Jun 19, 2014	17.20	17.48	17.15	17.27	5,157,604	+0.13(+0.77%)
Jun 18, 2014	17.21	17.27	16.89	17.14	6,710,411	-0.09(-0.51%)
Jun 17, 2014	17.06	17.34	16.83	17.22	5,741,601	+0.11(+0.62%)
Jun 16, 2014	17.01	17.22	16.81	17.12	9,613,815	+0.11(+0.67%)
Jun 13, 2014	17.14	17.17	16.93	17.00	5,007,905	-0.14(-0.82%)
Jun 12, 2014	17.16	17.34	17.02	17.14	4,980,641	-0.04(-0.25%)
Jun 11, 2014	17.51	17.55	17.12	17.19	6,179,540	-0.44(-2.48%)
Jun 10, 2014	17.69	17.76	17.56	17.63	4,396,594	+0.00(+0.00%)
Jun 06, 2014	17.48	17.67	17.43	17.63	5,857,298	+0.22(+1.26%)
Jun 05, 2014	17.16	17.49	17.07	17.41	5,993,701	+0.24(+1.38%)
Jun 04, 2014	17.17	17.31	16.99	17.17	3,715,938	-0.07(-0.41%)
Jun 03, 2014	17.12	17.39	17.08	17.24	5,341,451	+0.04(+0.20%)
Jun 02, 2014	17.13	17.27	17.02	17.21	4,474,030	+0.08(+0.46%)
May 30, 2014	17.22	17.30	17.04	17.13	5,485,602	-0.16(-0.91%)
May 29, 2014	17.39	17.57	17.17	17.29	5,899,262	-0.02(-0.10%)
May 28, 2014	17.53	17.64	17.21	17.30	7,522,101	-0.04(-0.20%)
May 27, 2014	17.34	17.40	17.08	17.34	10,940,991	+0.09(+0.51%)
May 23, 2014	16.86	17.25	17.25	17.25	10,942,287	+0.33(+1.97%)
May 22, 2014	16.47	16.97	16.37	16.92	5,156,464	+0.45(+2.71%)
May 21, 2014	16.29	16.49	16.18	16.47	6,442,346	+0.18(+1.13%)
May 20, 2014	16.37	16.43	16.09	16.29	7,319,814	-0.14(-0.85%)
May 19, 2014	16.43	16.48	16.23	16.43	4,423,583	-0.07(-0.42%)
May 16, 2014	16.65	16.76	16.39	16.50	6,415,244	+0.02(+0.11%)
May 15, 2014	16.32	16.56	16.00	16.48	8,245,270	+0.09(+0.53%)
May 14, 2014	16.72	16.74	16.37	16.39	8,742,461	-0.33(-1.99%)
May 13, 2014	16.51	17.00	16.50	16.72	13,282,544	+0.23(+1.38%)
May 12, 2014	16.11	16.59	16.11	16.50	9,461,256	+0.46(+2.84%)
May 09, 2014	15.85	16.10	15.77	16.04	6,689,528	+0.14(+0.88%)
May 08, 2014	15.95	16.17	15.78	15.90	6,901,986	-0.04(-0.22%)
May 07, 2014	16.03	16.09	15.81	15.94	5,171,440	-0.06(-0.38%)
May 06, 2014	16.16	16.20	15.86	16.00	7,457,652	-0.21(-1.30%)
May 05, 2014	16.30	16.43	16.11	16.21	4,146,891	-0.18(-1.07%)
May 02, 2014	16.20	16.59	16.14	16.38	5,134,991	+0.16(+0.97%)

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.