Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.89	16.01	15.72	15.84	3,948,635	-0.09(-0.57%)
Jul 30, 2014	16.22	16.23	15.91	15.93	3,208,136	-0.32(-1.96%)
Jul 29, 2014	16.28	16.44	16.24	16.25	2,516,340	-0.06(-0.35%)
Jul 28, 2014	16.18	16.41	16.11	16.30	2,961,748	-0.01(-0.04%)
Jul 25, 2014	16.41	16.41	16.23	16.31	2,388,640	-0.17(-1.02%)
Jul 24, 2014	16.35	16.50	16.28	16.48	2,455,533	+0.12(+0.71%)
Jul 23, 2014	16.17	16.36	16.09	16.36	1,944,461	+0.23(+1.45%)
Jul 22, 2014	15.95	16.18	15.93	16.13	1,442,327	+0.15(+0.95%)
Jul 21, 2014	15.96	15.98	15.86	15.98	1,605,897	-0.03(-0.18%)
Jul 18, 2014	16.00	16.04	15.92	16.00	1,501,949	-0.01(-0.08%)
Jul 17, 2014	15.98	16.17	15.96	16.02	2,851,163	-0.02(-0.12%)
Jul 16, 2014	15.64	16.05	15.63	16.04	3,012,887	+0.36(+2.27%)
Jul 15, 2014	15.60	15.68	15.52	15.68	1,598,697	+0.06(+0.38%)
Jul 14, 2014	15.55	15.63	15.52	15.62	2,030,397	+0.07(+0.47%)
Jul 11, 2014	15.53	15.59	15.45	15.55	2,259,761	-0.05(-0.30%)
Jul 10, 2014	15.21	15.63	15.20	15.59	3,288,074	+0.22(+1.42%)
Jul 09, 2014	15.13	15.42	15.07	15.38	3,154,516	+0.22(+1.44%)
Jul 08, 2014	15.00	15.17	14.93	15.16	1,868,496	+0.11(+0.73%)
Jul 07, 2014	15.12	15.14	14.91	15.05	1,347,911	-0.09(-0.56%)
Jul 03, 2014	15.14	15.13	15.13	15.13	1,071,694	-0.02(-0.13%)
Jul 02, 2014	15.11	15.16	15.02	15.15	1,293,636	+0.04(+0.29%)
Jul 01, 2014	15.07	15.13	15.02	15.11	768,949	+0.04(+0.29%)
Jun 30, 2014	15.19	15.19	15.03	15.06	2,202,514	+0.05(+0.32%)
Jun 27, 2014	14.88	15.02	14.87	15.02	1,122,304	+0.10(+0.68%)
Jun 26, 2014	14.88	14.93	14.84	14.92	1,228,970	+0.27(+1.87%)
Jun 25, 2014	14.68	14.70	14.59	14.64	1,236,175	+0.02(+0.17%)
Jun 24, 2014	14.70	14.75	14.59	14.62	1,234,589	-0.08(-0.53%)
Jun 23, 2014	14.66	14.73	14.64	14.69	1,375,273	+0.06(+0.44%)
Jun 20, 2014	14.64	14.68	14.60	14.63	1,194,195	+0.11(+0.75%)
Jun 19, 2014	14.60	14.62	14.43	14.52	1,571,003	-0.07(-0.51%)
Jun 18, 2014	14.57	14.62	14.47	14.60	1,931,197	+0.02(+0.17%)
Jun 17, 2014	14.56	14.62	14.54	14.57	915,280	-0.01(-0.08%)
Jun 16, 2014	14.50	14.67	14.50	14.58	1,047,421	+0.07(+0.47%)
Jun 13, 2014	14.42	14.53	14.39	14.51	1,905,486	+0.12(+0.82%)
Jun 12, 2014	14.33	14.40	14.29	14.40	1,325,034	+0.07(+0.48%)
Jun 11, 2014	14.35	14.39	14.31	14.33	924,644	+0.01(+0.09%)
Jun 10, 2014	14.35	14.36	14.28	14.32	801,645	-0.04(-0.30%)
Jun 06, 2014	14.21	14.36	14.20	14.36	766,243	+0.12(+0.87%)
Jun 05, 2014	14.25	14.29	14.15	14.24	1,572,487	+0.01(+0.09%)
Jun 04, 2014	14.29	14.30	14.17	14.22	2,083,248	-0.10(-0.67%)
Jun 03, 2014	14.35	14.38	14.28	14.32	2,315,201	-0.07(-0.52%)
Jun 02, 2014	14.38	14.44	14.34	14.39	2,572,480	-0.04(-0.30%)
May 30, 2014	14.53	14.54	14.39	14.44	2,767,771	-0.07(-0.51%)
May 29, 2014	14.49	14.52	14.40	14.51	1,849,457	+0.07(+0.51%)
May 28, 2014	14.49	14.55	14.38	14.44	2,147,010	-0.06(-0.38%)
May 27, 2014	14.60	14.61	14.40	14.49	1,611,807	-0.10(-0.68%)
May 23, 2014	14.63	14.59	14.59	14.59	968,072	-0.06(-0.40%)
May 22, 2014	14.61	14.71	14.59	14.65	594,000	+0.02(+0.13%)
May 21, 2014	14.45	14.66	14.43	14.63	1,416,238	+0.13(+0.90%)
May 20, 2014	14.49	14.55	14.46	14.50	870,667	-0.04(-0.28%)
May 19, 2014	14.47	14.56	14.47	14.54	1,276,362	+0.01(+0.06%)
May 16, 2014	14.51	14.58	14.44	14.53	894,510	-0.02(-0.15%)
May 15, 2014	14.53	14.57	14.46	14.55	1,308,978	+0.01(+0.06%)
May 14, 2014	14.48	14.59	14.46	14.55	1,479,234	+0.09(+0.60%)
May 13, 2014	14.47	14.54	14.43	14.46	804,285	+0.01(+0.06%)
May 12, 2014	14.39	14.49	14.35	14.45	979,559	+0.10(+0.69%)
May 09, 2014	14.46	14.46	14.31	14.35	1,153,624	-0.18(-1.21%)
May 08, 2014	14.58	14.63	14.48	14.53	1,333,260	-0.04(-0.30%)
May 07, 2014	14.58	14.63	14.47	14.57	1,355,003	+0.05(+0.36%)
May 06, 2014	14.46	14.60	14.43	14.52	1,542,430	+0.10(+0.71%)
May 05, 2014	14.35	14.49	14.29	14.42	1,567,378	+0.00(+0.00%)
May 02, 2014	14.49	14.50	14.37	14.42	1,036,066	-0.04(-0.26%)

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.