Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.01	15.20	14.99	15.02	17,258,576	-0.17(-1.11%)
Jul 30, 2014	15.37	15.37	14.96	15.19	17,166,352	-0.10(-0.65%)
Jul 29, 2014	16.08	16.13	15.16	15.29	39,399,828	-1.57(-9.30%)
Jul 28, 2014	16.82	16.89	16.67	16.86	7,766,834	+0.02(+0.14%)
Jul 25, 2014	16.86	16.91	16.80	16.83	4,825,537	-0.05(-0.32%)
Jul 24, 2014	16.99	17.02	16.84	16.89	6,746,112	-0.07(-0.41%)
Jul 23, 2014	16.91	16.99	16.86	16.96	5,322,147	+0.01(+0.05%)
Jul 22, 2014	16.80	17.01	16.78	16.95	5,919,580	+0.19(+1.14%)
Jul 21, 2014	16.69	16.80	16.65	16.76	5,064,431	+0.07(+0.41%)
Jul 18, 2014	16.50	16.70	16.46	16.69	12,736,821	+0.26(+1.58%)
Jul 17, 2014	16.64	16.73	16.41	16.43	7,328,911	-0.25(-1.51%)
Jul 16, 2014	16.86	16.89	16.65	16.68	14,593,088	-0.11(-0.64%)
Jul 15, 2014	16.80	16.89	16.74	16.79	9,844,134	+0.04(+0.23%)
Jul 14, 2014	16.67	16.83	16.67	16.75	8,396,984	+0.17(+1.01%)
Jul 11, 2014	16.54	16.60	16.48	16.58	6,654,685	+0.05(+0.28%)
Jul 10, 2014	16.65	16.70	16.47	16.54	12,188,280	-0.30(-1.77%)
Jul 09, 2014	16.80	16.98	16.80	16.83	6,771,283	+0.06(+0.36%)
Jul 08, 2014	17.02	17.06	16.73	16.77	8,566,231	-0.25(-1.48%)
Jul 07, 2014	16.95	17.08	16.93	17.02	5,897,204	-0.05(-0.27%)
Jul 03, 2014	16.88	17.07	17.07	17.07	6,672,193	+0.27(+1.59%)
Jul 02, 2014	16.86	17.01	16.75	16.80	9,243,193	-0.08(-0.45%)
Jul 01, 2014	16.86	16.95	16.83	16.88	8,760,053	+0.10(+0.59%)
Jun 30, 2014	16.79	16.86	16.70	16.78	9,402,314	-0.04(-0.23%)
Jun 27, 2014	16.60	16.86	16.59	16.82	16,017,866	+0.19(+1.15%)
Jun 26, 2014	16.85	16.86	16.54	16.63	9,379,799	-0.19(-1.14%)
Jun 25, 2014	16.70	16.85	16.67	16.82	10,407,766	+0.15(+0.92%)
Jun 24, 2014	16.68	16.97	16.65	16.67	13,812,239	+0.03(+0.18%)
Jun 23, 2014	16.72	16.73	16.58	16.63	7,817,629	-0.07(-0.41%)
Jun 20, 2014	16.64	16.81	16.61	16.70	16,928,448	+0.14(+0.83%)
Jun 19, 2014	16.41	16.57	16.38	16.57	7,354,917	+0.17(+1.03%)
Jun 18, 2014	16.23	16.42	16.12	16.40	7,454,023	+0.13(+0.80%)
Jun 17, 2014	16.08	16.32	15.99	16.27	8,970,210	+0.13(+0.81%)
Jun 16, 2014	16.21	16.31	16.08	16.14	7,360,480	-0.07(-0.42%)
Jun 13, 2014	16.05	16.28	16.05	16.21	7,883,504	+0.15(+0.95%)
Jun 12, 2014	16.39	16.41	16.01	16.05	13,085,951	-0.34(-2.10%)
Jun 11, 2014	16.44	16.52	16.36	16.40	7,472,596	-0.10(-0.60%)
Jun 10, 2014	16.40	16.50	16.32	16.50	9,939,595	+0.01(+0.05%)
Jun 06, 2014	16.50	16.61	16.41	16.49	9,772,417	-0.01(-0.05%)
Jun 05, 2014	16.34	16.50	16.26	16.50	7,593,457	+0.17(+1.03%)
Jun 04, 2014	16.33	16.39	16.28	16.33	6,231,390	-0.04(-0.23%)
Jun 03, 2014	16.23	16.38	16.22	16.37	10,308,432	+0.08(+0.52%)
Jun 02, 2014	16.28	16.41	16.25	16.28	8,268,285	+0.00(+0.00%)
May 30, 2014	16.32	16.40	16.23	16.28	12,817,821	-0.08(-0.47%)
May 29, 2014	16.34	16.44	16.26	16.36	7,240,205	+0.11(+0.66%)
May 28, 2014	16.39	16.48	16.25	16.25	8,618,042	-0.06(-0.37%)
May 27, 2014	16.30	16.44	16.21	16.31	12,600,015	+0.08(+0.52%)
May 23, 2014	16.15	16.23	16.23	16.23	8,999,798	+0.02(+0.09%)
May 22, 2014	16.12	16.29	16.10	16.21	5,831,752	+0.12(+0.76%)
May 21, 2014	16.06	16.21	15.96	16.09	9,635,798	+0.06(+0.38%)
May 20, 2014	16.09	16.12	15.90	16.03	10,202,196	-0.04(-0.24%)
May 19, 2014	15.91	16.12	15.88	16.07	8,759,378	+0.13(+0.81%)
May 16, 2014	15.93	16.06	15.83	15.94	14,354,185	-0.01(-0.05%)
May 15, 2014	16.11	16.15	15.86	15.95	12,659,371	-0.17(-1.09%)
May 14, 2014	16.21	16.27	16.06	16.12	8,525,867	-0.08(-0.52%)
May 13, 2014	16.34	16.50	16.18	16.21	12,889,230	-0.09(-0.56%)
May 12, 2014	15.89	16.30	15.83	16.30	14,550,234	+0.52(+3.28%)
May 09, 2014	15.82	15.86	15.68	15.78	37,637,356	-0.06(-0.38%)
May 08, 2014	15.82	16.08	15.80	15.84	14,510,822	-0.05(-0.29%)
May 07, 2014	15.75	15.89	15.70	15.89	11,896,024	+0.17(+1.06%)
May 06, 2014	15.93	15.93	15.67	15.72	16,669,991	-0.22(-1.38%)
May 05, 2014	15.88	15.95	15.72	15.94	10,925,958	-0.03(-0.19%)
May 02, 2014	15.96	16.12	15.94	15.97	10,790,500	-0.05(-0.33%)

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.