Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.68	15.69	15.32	15.32	1,944,205	-0.43(-2.73%)
Jul 30, 2014	15.91	16.05	15.74	15.75	2,243,288	-0.13(-0.82%)
Jul 29, 2014	16.25	16.42	15.87	15.88	2,181,130	-0.34(-2.10%)
Jul 28, 2014	16.26	16.40	16.05	16.22	3,452,364	+0.02(+0.12%)
Jul 25, 2014	16.15	16.21	15.85	16.20	2,733,139	+0.01(+0.06%)
Jul 24, 2014	16.46	16.61	16.14	16.19	3,552,969	-0.26(-1.58%)
Jul 23, 2014	16.93	16.99	16.34	16.45	3,247,210	-0.48(-2.84%)
Jul 22, 2014	17.10	17.23	16.85	16.93	3,414,324	-0.15(-0.88%)
Jul 21, 2014	17.59	17.60	17.07	17.08	2,205,616	-0.53(-3.01%)
Jul 18, 2014	17.46	17.73	17.40	17.61	2,500,176	+0.11(+0.63%)
Jul 17, 2014	17.13	17.61	17.05	17.50	2,439,071	+0.29(+1.69%)
Jul 16, 2014	17.44	17.52	17.20	17.21	2,238,858	-0.17(-0.98%)
Jul 15, 2014	17.45	17.51	17.28	17.38	2,044,992	-0.03(-0.17%)
Jul 14, 2014	17.54	17.57	17.26	17.41	2,644,931	-0.05(-0.29%)
Jul 11, 2014	17.11	17.50	16.85	17.46	5,336,180	+0.76(+4.55%)
Jul 10, 2014	16.88	16.92	16.61	16.70	2,594,385	-0.45(-2.62%)
Jul 09, 2014	17.04	17.33	17.01	17.15	2,195,301	+0.16(+0.94%)
Jul 08, 2014	17.12	17.14	16.88	16.99	2,914,850	-0.17(-0.99%)
Jul 07, 2014	17.54	17.55	17.16	17.16	3,127,836	-0.58(-3.27%)
Jul 03, 2014	17.68	17.74	17.74	17.74	6,286,700	+0.13(+0.74%)
Jul 02, 2014	17.65	17.90	17.57	17.61	2,487,691	-0.13(-0.73%)
Jul 01, 2014	17.61	18.06	17.46	17.74	4,150,508	+0.15(+0.85%)
Jun 30, 2014	17.73	17.79	17.49	17.59	3,078,474	-0.19(-1.07%)
Jun 27, 2014	17.39	17.89	17.37	17.78	9,580,307	+0.34(+1.95%)
Jun 26, 2014	17.61	17.63	17.43	17.44	1,349,255	-0.17(-0.97%)
Jun 25, 2014	17.55	17.67	17.43	17.61	1,273,382	-0.01(-0.06%)
Jun 24, 2014	17.39	17.96	17.37	17.62	1,784,585	+0.07(+0.40%)
Jun 23, 2014	17.62	17.77	17.50	17.55	1,292,797	-0.03(-0.17%)
Jun 20, 2014	17.55	17.59	17.38	17.58	1,971,312	+0.04(+0.23%)
Jun 19, 2014	17.72	17.80	17.45	17.54	2,329,872	-0.13(-0.74%)
Jun 18, 2014	18.09	18.11	17.46	17.67	3,553,963	-0.48(-2.64%)
Jun 17, 2014	17.93	18.24	17.82	18.15	2,942,687	+0.17(+0.95%)
Jun 16, 2014	17.71	17.99	17.68	17.98	1,554,945	+0.27(+1.52%)
Jun 13, 2014	17.67	17.79	17.51	17.71	1,478,475	+0.04(+0.23%)
Jun 12, 2014	17.65	17.91	17.45	17.67	3,419,184	+0.31(+1.79%)
Jun 11, 2014	17.56	17.57	17.22	17.36	1,832,403	-0.29(-1.64%)
Jun 10, 2014	17.80	17.80	17.56	17.65	1,590,149	+0.05(+0.28%)
Jun 06, 2014	17.35	17.60	17.28	17.60	2,439,501	+0.25(+1.44%)
Jun 05, 2014	16.90	17.35	16.64	17.35	3,309,472	+0.48(+2.85%)
Jun 04, 2014	16.88	17.00	16.80	16.87	1,171,443	-0.11(-0.65%)
Jun 03, 2014	16.97	17.09	16.73	16.98	3,983,127	-0.08(-0.47%)
Jun 02, 2014	17.41	17.41	16.94	17.06	2,762,946	-0.32(-1.84%)
May 30, 2014	17.43	17.49	17.06	17.38	3,926,320	-0.02(-0.11%)
May 29, 2014	17.24	17.65	17.20	17.40	2,665,889	+0.29(+1.69%)
May 28, 2014	17.10	17.37	17.05	17.11	2,926,384	+0.12(+0.71%)
May 27, 2014	16.90	17.05	16.71	16.99	2,148,180	+0.24(+1.43%)
May 23, 2014	16.85	16.75	16.75	16.75	3,316,800	-0.14(-0.80%)
May 22, 2014	16.15	17.00	16.07	16.89	3,963,872	+0.74(+4.55%)
May 21, 2014	15.77	16.24	15.53	16.15	4,224,207	+0.42(+2.67%)
May 20, 2014	15.53	15.75	15.50	15.73	1,865,471	+0.16(+1.03%)
May 19, 2014	15.50	15.67	15.43	15.57	1,898,579	+0.02(+0.13%)
May 16, 2014	15.28	15.60	15.26	15.55	2,150,205	+0.26(+1.70%)
May 15, 2014	15.10	15.36	15.01	15.29	3,118,710	+0.20(+1.33%)
May 14, 2014	15.19	15.38	15.00	15.09	2,680,104	-0.13(-0.85%)
May 13, 2014	15.02	15.34	15.02	15.22	1,690,810	+0.20(+1.33%)
May 12, 2014	14.82	15.28	14.82	15.02	2,114,287	+0.33(+2.25%)
May 09, 2014	14.41	14.80	14.26	14.69	3,393,924	+0.14(+0.96%)
May 08, 2014	14.79	15.09	14.41	14.55	5,863,630	-0.80(-5.21%)
May 07, 2014	15.31	15.41	14.83	15.35	3,781,272	+0.08(+0.52%)
May 06, 2014	15.48	15.50	15.22	15.27	1,376,451	-0.23(-1.48%)
May 05, 2014	15.64	15.75	15.41	15.50	1,533,446	-0.25(-1.59%)
May 02, 2014	15.71	15.82	15.66	15.75	1,147,986	+0.01(+0.06%)

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.