Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.88	16.49	15.88	16.49	8,683	+0.43(+2.69%)
Jul 30, 2014	15.97	16.14	15.88	16.06	9,534	+0.17(+1.09%)
Jul 29, 2014	15.75	15.93	15.67	15.88	2,522	+0.22(+1.38%)
Jul 28, 2014	16.79	16.79	15.41	15.67	17,536	-1.17(-6.92%)
Jul 25, 2014	17.05	17.06	16.83	16.83	2,084	-0.30(-1.76%)
Jul 24, 2014	17.05	17.48	16.92	17.14	8,060	+0.00(+0.00%)
Jul 23, 2014	16.79	17.27	16.79	17.14	6,874	+0.30(+1.79%)
Jul 22, 2014	16.70	16.88	16.45	16.83	6,897	+0.26(+1.56%)
Jul 21, 2014	16.66	16.75	16.06	16.57	10,633	-0.17(-1.03%)
Jul 18, 2014	16.19	16.88	16.19	16.75	4,907	+0.17(+1.04%)
Jul 17, 2014	16.53	16.61	16.32	16.57	3,569	+0.13(+0.79%)
Jul 16, 2014	16.62	16.62	16.19	16.45	4,887	-0.09(-0.52%)
Jul 15, 2014	16.36	16.62	16.19	16.53	3,497	+0.13(+0.79%)
Jul 14, 2014	16.06	16.45	16.06	16.40	4,532	+0.22(+1.33%)
Jul 11, 2014	16.45	16.45	15.67	16.19	23,727	-0.22(-1.32%)
Jul 10, 2014	16.19	16.49	15.88	16.40	8,370	-0.17(-1.04%)
Jul 09, 2014	16.27	16.68	15.95	16.57	15,372	+0.22(+1.32%)
Jul 08, 2014	16.53	16.66	16.10	16.36	18,910	-0.30(-1.81%)
Jul 07, 2014	17.18	17.18	16.32	16.66	28,334	-0.52(-3.02%)
Jul 03, 2014	17.48	17.18	17.18	17.18	5,444	-0.22(-1.24%)
Jul 02, 2014	17.35	17.65	17.35	17.39	32,299	-0.09(-0.49%)
Jul 01, 2014	17.70	17.87	17.27	17.48	12,799	-0.30(-1.70%)
Jun 30, 2014	17.74	17.87	17.31	17.78	5,328	+0.00(+0.00%)
Jun 27, 2014	17.96	18.07	17.48	17.78	4,582	-0.22(-1.20%)
Jun 26, 2014	18.43	18.47	17.70	18.00	5,536	-0.35(-1.88%)
Jun 25, 2014	18.22	18.52	18.04	18.34	8,459	+0.22(+1.19%)
Jun 24, 2014	18.34	18.43	18.13	18.13	34,349	-0.17(-0.94%)
Jun 23, 2014	18.34	18.34	18.04	18.30	6,035	+0.09(+0.47%)
Jun 20, 2014	18.22	18.30	18.09	18.22	4,314	-0.09(-0.47%)
Jun 19, 2014	18.34	18.56	17.96	18.30	4,345	+0.00(+0.00%)
Jun 18, 2014	18.43	18.56	18.22	18.30	6,915	-0.04(-0.24%)
Jun 17, 2014	18.30	18.56	18.09	18.34	3,683	+0.13(+0.71%)
Jun 16, 2014	18.43	18.43	17.76	18.22	6,622	-0.04(-0.24%)
Jun 13, 2014	18.30	18.69	18.13	18.26	7,999	-0.47(-2.53%)
Jun 12, 2014	18.91	18.99	18.60	18.73	4,371	-0.09(-0.46%)
Jun 11, 2014	18.99	19.08	18.56	18.82	6,698	-0.26(-1.36%)
Jun 10, 2014	18.69	19.12	18.65	19.08	12,461	+0.65(+3.51%)
Jun 06, 2014	18.17	18.52	17.92	18.43	11,130	+0.26(+1.43%)
Jun 05, 2014	17.96	18.26	17.84	18.17	14,007	+0.26(+1.45%)
Jun 04, 2014	17.65	18.04	17.48	17.91	14,107	+0.30(+1.72%)
Jun 03, 2014	17.52	17.83	17.44	17.61	6,351	+0.17(+0.99%)
Jun 02, 2014	17.48	17.48	17.27	17.44	25,183	+0.04(+0.25%)
May 30, 2014	16.83	17.39	16.74	17.39	5,836	+0.47(+2.81%)
May 29, 2014	17.18	17.18	16.66	16.92	10,445	-0.35(-2.00%)
May 28, 2014	17.39	17.39	17.09	17.27	2,212	+0.09(+0.50%)
May 27, 2014	17.27	17.39	17.14	17.18	9,095	-0.09(-0.50%)
May 23, 2014	17.18	17.27	17.27	17.27	6,695	+0.13(+0.76%)
May 22, 2014	17.61	17.61	17.09	17.14	3,191	-0.30(-1.73%)
May 21, 2014	17.61	17.70	17.39	17.44	4,180	-0.17(-0.98%)
May 20, 2014	17.44	17.78	17.05	17.61	4,385	+0.09(+0.49%)
May 19, 2014	17.31	17.61	17.31	17.52	3,654	+0.13(+0.74%)
May 16, 2014	17.31	17.39	17.18	17.39	3,261	+0.09(+0.50%)
May 15, 2014	17.57	17.57	17.14	17.31	5,450	-0.22(-1.23%)
May 14, 2014	17.44	17.60	17.27	17.52	13,265	+0.22(+1.25%)
May 13, 2014	17.52	17.52	16.99	17.31	6,801	-0.26(-1.47%)
May 12, 2014	17.44	17.78	17.39	17.57	7,695	+0.26(+1.50%)
May 09, 2014	17.09	17.52	16.97	17.31	14,486	+0.13(+0.75%)
May 08, 2014	17.31	17.35	17.01	17.18	14,010	-0.13(-0.75%)
May 07, 2014	16.96	17.35	16.88	17.31	11,437	+0.35(+2.04%)
May 06, 2014	16.83	17.44	16.83	16.96	13,347	+0.13(+0.77%)
May 05, 2014	17.48	17.48	16.53	16.83	11,074	-0.60(-3.47%)
May 02, 2014	17.31	17.44	17.27	17.44	8,166	+0.22(+1.25%)

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.