Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	16.63	16.95	16.53	16.87	433,089	-0.03(-0.18%)
Jul 30, 2014	17.03	17.15	16.77	16.90	388,165	+0.05(+0.30%)
Jul 29, 2014	16.78	16.98	16.73	16.85	543,978	+0.16(+0.96%)
Jul 28, 2014	16.55	16.79	16.45	16.69	401,630	+0.20(+1.21%)
Jul 25, 2014	16.27	16.53	16.21	16.49	357,417	+0.05(+0.30%)
Jul 24, 2014	16.47	16.63	16.31	16.44	292,292	-0.01(-0.06%)
Jul 23, 2014	16.62	16.62	16.36	16.45	213,762	-0.17(-1.02%)
Jul 22, 2014	16.46	16.85	16.26	16.62	264,258	+0.25(+1.53%)
Jul 21, 2014	16.39	16.49	16.19	16.37	201,843	-0.23(-1.39%)
Jul 18, 2014	16.65	16.70	16.22	16.60	349,848	+0.33(+2.03%)
Jul 17, 2014	16.61	16.75	16.25	16.27	343,561	-0.41(-2.46%)
Jul 16, 2014	16.75	17.11	16.56	16.68	456,596	+0.09(+0.54%)
Jul 15, 2014	16.81	17.16	16.35	16.59	569,484	-0.72(-4.16%)
Jul 14, 2014	16.41	17.65	16.41	17.31	985,920	+1.50(+9.49%)
Jul 11, 2014	15.34	15.91	15.30	15.81	655,348	+0.57(+3.74%)
Jul 10, 2014	15.26	15.45	15.00	15.24	202,284	-0.32(-2.06%)
Jul 09, 2014	15.66	15.82	15.54	15.56	282,221	-0.08(-0.51%)
Jul 08, 2014	15.85	15.89	15.39	15.64	332,909	-0.22(-1.39%)
Jul 07, 2014	16.10	16.15	15.85	15.86	301,032	-0.19(-1.18%)
Jul 03, 2014	15.95	16.05	16.05	16.05	204,500	+0.17(+1.07%)
Jul 02, 2014	16.06	16.28	15.86	15.88	337,207	-0.21(-1.31%)
Jul 01, 2014	15.89	16.20	15.77	16.09	491,768	+0.24(+1.51%)
Jun 30, 2014	15.75	15.91	15.56	15.85	357,412	+0.03(+0.19%)
Jun 27, 2014	15.71	15.86	15.53	15.82	484,151	-0.01(-0.06%)
Jun 26, 2014	15.80	15.95	15.66	15.83	186,313	+0.05(+0.32%)
Jun 25, 2014	15.86	16.04	15.65	15.78	302,644	-0.11(-0.69%)
Jun 24, 2014	15.79	16.15	15.72	15.89	356,887	+0.05(+0.32%)
Jun 23, 2014	15.73	15.99	15.72	15.84	226,300	+0.10(+0.64%)
Jun 20, 2014	15.85	15.85	15.60	15.74	685,542	-0.05(-0.32%)
Jun 19, 2014	16.21	16.21	15.66	15.79	288,020	-0.31(-1.93%)
Jun 18, 2014	15.92	16.24	15.80	16.10	464,482	+0.20(+1.26%)
Jun 17, 2014	16.03	16.04	15.80	15.90	351,329	-0.18(-1.12%)
Jun 16, 2014	16.16	16.25	15.98	16.08	228,268	-0.08(-0.50%)
Jun 13, 2014	16.20	16.24	16.06	16.16	154,171	-0.03(-0.19%)
Jun 12, 2014	16.32	16.52	16.09	16.19	186,019	-0.17(-1.04%)
Jun 11, 2014	16.66	16.87	16.34	16.36	158,529	-0.44(-2.62%)
Jun 10, 2014	16.76	16.89	16.56	16.80	132,552	+0.01(+0.06%)
Jun 06, 2014	16.58	16.99	16.36	16.79	219,196	+0.34(+2.07%)
Jun 05, 2014	16.10	16.50	15.83	16.45	228,746	+0.38(+2.36%)
Jun 04, 2014	15.94	16.25	15.82	16.07	178,424	+0.06(+0.37%)
Jun 03, 2014	16.39	16.53	15.94	16.01	272,296	-0.38(-2.32%)
Jun 02, 2014	16.63	16.72	16.10	16.39	193,787	-0.18(-1.09%)
May 30, 2014	17.10	17.31	16.47	16.57	271,071	-0.48(-2.82%)
May 29, 2014	17.25	17.33	17.01	17.05	225,064	-0.20(-1.16%)
May 28, 2014	17.18	17.36	16.96	17.25	211,449	-0.05(-0.29%)
May 27, 2014	17.37	17.49	17.06	17.30	313,057	+0.12(+0.70%)
May 23, 2014	16.84	17.18	17.18	17.18	207,300	+0.23(+1.36%)
May 22, 2014	16.94	17.00	16.62	16.95	184,919	+0.10(+0.59%)
May 21, 2014	16.80	17.10	16.65	16.85	275,876	+0.12(+0.72%)
May 20, 2014	17.08	17.09	16.63	16.73	429,516	-0.36(-2.11%)
May 19, 2014	16.87	17.23	16.71	17.09	210,161	+0.19(+1.12%)
May 16, 2014	17.14	17.16	16.70	16.90	399,418	-0.29(-1.69%)
May 15, 2014	17.49	17.67	17.07	17.19	307,013	-0.46(-2.61%)
May 14, 2014	18.02	18.09	17.52	17.65	204,688	-0.40(-2.22%)
May 13, 2014	18.37	18.40	17.78	18.05	198,888	-0.39(-2.11%)
May 12, 2014	18.23	18.61	18.10	18.44	356,138	+0.34(+1.88%)
May 09, 2014	17.52	18.11	17.47	18.10	237,828	+0.46(+2.61%)
May 08, 2014	17.68	17.97	17.50	17.64	296,308	-0.02(-0.11%)
May 07, 2014	18.16	18.16	17.02	17.66	457,080	-0.54(-2.97%)
May 06, 2014	18.84	19.00	17.59	18.20	465,561	-0.64(-3.40%)
May 05, 2014	18.41	18.95	18.32	18.84	360,323	+0.20(+1.07%)
May 02, 2014	18.62	18.86	18.55	18.64	168,675	+0.12(+0.65%)

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.