Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.80	15.82	15.22	15.47	474,234	-0.52(-3.23%)
Jul 30, 2014	16.78	16.84	15.68	15.98	464,922	-0.15(-0.92%)
Jul 29, 2014	16.01	16.17	15.84	16.13	311,143	+0.22(+1.37%)
Jul 28, 2014	15.95	15.95	15.63	15.91	251,002	+0.02(+0.13%)
Jul 25, 2014	15.98	15.98	15.65	15.89	256,799	-0.16(-0.99%)
Jul 24, 2014	16.31	16.31	15.86	16.05	327,420	-0.18(-1.10%)
Jul 23, 2014	16.35	16.35	16.13	16.23	105,799	-0.08(-0.49%)
Jul 22, 2014	16.35	16.47	16.17	16.31	176,759	+0.03(+0.18%)
Jul 21, 2014	16.60	16.75	16.15	16.28	301,751	-0.38(-2.26%)
Jul 18, 2014	16.33	16.69	16.28	16.66	177,445	+0.33(+2.00%)
Jul 17, 2014	16.54	16.64	16.20	16.33	187,839	-0.20(-1.20%)
Jul 16, 2014	16.67	16.77	16.23	16.53	156,936	-0.01(-0.06%)
Jul 15, 2014	16.77	16.88	16.43	16.54	165,081	-0.30(-1.77%)
Jul 14, 2014	16.84	16.95	16.68	16.84	130,705	+0.18(+1.07%)
Jul 11, 2014	16.87	17.05	16.57	16.66	151,941	-0.25(-1.47%)
Jul 10, 2014	17.04	17.29	16.89	16.91	223,268	-0.47(-2.68%)
Jul 09, 2014	17.47	17.59	17.27	17.37	145,416	+0.00(+0.00%)
Jul 08, 2014	17.51	17.67	17.19	17.37	250,137	-0.16(-0.91%)
Jul 07, 2014	18.01	18.01	17.50	17.53	203,644	-0.44(-2.43%)
Jul 03, 2014	17.85	17.97	17.97	17.97	96,819	+0.15(+0.84%)
Jul 02, 2014	17.91	18.00	17.72	17.82	282,839	-0.10(-0.55%)
Jul 01, 2014	17.73	18.00	17.60	17.92	390,394	+0.32(+1.80%)
Jun 30, 2014	17.29	17.64	17.17	17.60	339,928	+0.28(+1.60%)
Jun 27, 2014	16.98	17.44	16.95	17.32	2,783,858	+0.17(+0.98%)
Jun 26, 2014	17.22	17.22	16.92	17.15	209,699	-0.09(-0.52%)
Jun 25, 2014	16.77	17.25	16.77	17.24	307,632	+0.40(+2.38%)
Jun 24, 2014	16.90	17.19	16.83	16.84	227,768	-0.15(-0.90%)
Jun 23, 2014	17.27	17.27	16.97	16.99	297,797	-0.15(-0.87%)
Jun 20, 2014	17.19	17.48	17.06	17.14	378,071	-0.01(-0.06%)
Jun 19, 2014	17.20	17.22	16.97	17.15	241,935	-0.03(-0.17%)
Jun 18, 2014	17.35	17.50	17.07	17.18	275,358	-0.17(-0.97%)
Jun 17, 2014	17.32	17.52	17.21	17.35	294,829	+0.09(+0.52%)
Jun 16, 2014	17.00	17.34	16.98	17.26	308,562	+0.28(+1.63%)
Jun 13, 2014	17.08	17.15	16.89	16.98	149,944	-0.11(-0.64%)
Jun 12, 2014	17.08	17.16	16.96	17.09	189,785	+0.04(+0.23%)
Jun 11, 2014	16.84	17.25	16.61	17.05	515,761	+0.34(+2.02%)
Jun 10, 2014	16.57	17.30	16.46	16.72	699,022	+0.28(+1.69%)
Jun 06, 2014	16.29	16.49	16.22	16.44	179,633	+0.17(+1.04%)
Jun 05, 2014	15.98	16.31	15.87	16.27	286,338	+0.33(+2.05%)
Jun 04, 2014	15.59	15.97	15.50	15.94	236,027	+0.32(+2.03%)
Jun 03, 2014	15.83	15.83	15.56	15.63	226,354	-0.26(-1.62%)
Jun 02, 2014	16.13	16.13	15.82	15.88	174,420	-0.23(-1.42%)
May 30, 2014	16.35	16.36	15.98	16.11	286,382	-0.20(-1.22%)
May 29, 2014	16.55	16.55	16.28	16.31	215,442	-0.11(-0.66%)
May 28, 2014	16.53	16.61	16.40	16.42	277,447	-0.14(-0.84%)
May 27, 2014	16.36	16.61	16.33	16.56	194,323	+0.21(+1.27%)
May 23, 2014	16.05	16.35	16.35	16.35	189,402	+0.20(+1.23%)
May 22, 2014	16.04	16.18	15.88	16.15	76,195	+0.05(+0.30%)
May 21, 2014	15.91	16.15	15.86	16.10	195,729	+0.19(+1.18%)
May 20, 2014	15.97	16.20	15.74	15.91	271,053	-0.10(-0.62%)
May 19, 2014	15.88	16.09	15.83	16.01	255,493	+0.07(+0.44%)
May 16, 2014	15.88	15.96	15.72	15.94	206,313	+0.06(+0.37%)
May 15, 2014	15.92	15.96	15.52	15.88	241,413	-0.07(-0.44%)
May 14, 2014	16.08	16.15	15.90	15.95	218,405	-0.16(-0.98%)
May 13, 2014	16.15	16.25	16.00	16.11	251,918	-0.02(-0.12%)
May 12, 2014	16.12	16.28	15.84	16.13	492,973	+0.13(+0.81%)
May 09, 2014	15.93	16.01	15.71	16.00	253,283	+0.08(+0.50%)
May 08, 2014	16.16	16.29	15.81	15.92	307,555	-0.28(-1.71%)
May 07, 2014	16.09	16.22	15.93	16.20	242,879	+0.14(+0.86%)
May 06, 2014	16.28	16.44	15.97	16.06	392,546	-0.34(-2.06%)
May 05, 2014	16.36	16.44	16.04	16.40	295,629	-0.02(-0.12%)
May 02, 2014	16.04	16.48	16.04	16.42	387,814	+0.30(+1.85%)

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.