Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.82	15.88	15.68	15.71	7,047,694	-0.11(-0.72%)
Jul 30, 2014	16.09	16.14	15.79	15.82	4,735,855	-0.33(-2.02%)
Jul 29, 2014	16.29	16.30	16.15	16.15	2,735,910	-0.10(-0.61%)
Jul 28, 2014	16.03	16.27	16.03	16.25	3,982,151	+0.21(+1.32%)
Jul 25, 2014	15.95	16.05	15.95	16.03	1,753,239	+0.06(+0.35%)
Jul 24, 2014	15.99	16.02	15.94	15.98	2,450,596	-0.01(-0.09%)
Jul 23, 2014	15.99	16.03	15.95	15.99	2,396,185	+0.00(+0.00%)
Jul 22, 2014	15.95	15.99	15.92	15.99	2,034,892	+0.04(+0.27%)
Jul 21, 2014	15.92	15.99	15.89	15.95	2,564,875	+0.03(+0.18%)
Jul 18, 2014	15.85	15.94	15.84	15.92	2,480,186	+0.11(+0.72%)
Jul 17, 2014	15.86	15.92	15.81	15.81	4,296,658	-0.08(-0.53%)
Jul 16, 2014	15.88	15.92	15.84	15.89	5,244,081	+0.01(+0.09%)
Jul 15, 2014	15.82	15.91	15.81	15.88	3,432,231	+0.03(+0.18%)
Jul 14, 2014	15.78	15.88	15.76	15.85	4,348,348	+0.04(+0.27%)
Jul 11, 2014	15.84	15.86	15.77	15.81	2,877,622	-0.03(-0.18%)
Jul 10, 2014	15.81	15.95	15.75	15.84	5,036,302	+0.04(+0.27%)
Jul 09, 2014	15.89	15.89	15.74	15.79	5,127,090	-0.01(-0.09%)
Jul 08, 2014	15.68	15.91	15.67	15.81	5,688,507	+0.14(+0.90%)
Jul 07, 2014	15.67	15.69	15.53	15.67	6,033,113	+0.01(+0.09%)
Jul 03, 2014	15.77	15.65	15.65	15.65	6,468,817	-0.21(-1.34%)
Jul 02, 2014	15.95	15.98	15.68	15.86	8,976,279	-0.13(-0.80%)
Jul 01, 2014	16.19	16.26	15.95	15.99	5,327,996	-0.18(-1.14%)
Jun 30, 2014	16.19	16.20	16.08	16.18	6,206,454	+0.01(+0.09%)
Jun 27, 2014	16.27	16.30	16.13	16.16	8,429,485	-0.06(-0.35%)
Jun 26, 2014	16.11	16.26	16.04	16.22	9,380,955	+0.11(+0.68%)
Jun 25, 2014	16.12	16.19	16.07	16.11	6,672,114	-0.01(-0.09%)
Jun 24, 2014	16.26	16.26	16.12	16.12	5,149,032	-0.08(-0.51%)
Jun 23, 2014	16.08	16.22	16.05	16.20	4,827,915	+0.14(+0.86%)
Jun 20, 2014	16.01	16.07	15.82	16.07	8,722,753	+0.11(+0.69%)
Jun 19, 2014	15.90	15.97	15.89	15.96	3,765,466	+0.07(+0.43%)
Jun 18, 2014	15.87	15.94	15.75	15.89	8,221,617	+0.06(+0.35%)
Jun 17, 2014	15.97	16.00	15.83	15.83	4,847,832	-0.15(-0.95%)
Jun 16, 2014	16.04	16.07	15.94	15.98	4,487,447	-0.07(-0.43%)
Jun 13, 2014	15.91	16.05	15.80	16.05	5,875,243	+0.14(+0.87%)
Jun 12, 2014	15.94	15.94	15.79	15.91	5,091,755	-0.04(-0.26%)
Jun 11, 2014	15.91	16.03	15.86	15.96	4,154,560	+0.04(+0.26%)
Jun 10, 2014	16.01	16.05	15.89	15.91	3,189,610	-0.12(-0.77%)
Jun 06, 2014	16.00	16.09	15.97	16.04	3,654,454	+0.08(+0.52%)
Jun 05, 2014	15.90	16.03	15.89	15.96	5,552,045	+0.10(+0.61%)
Jun 04, 2014	16.07	16.07	15.79	15.86	9,572,500	-0.19(-1.20%)
Jun 03, 2014	16.22	16.22	16.03	16.05	6,284,310	-0.17(-1.02%)
Jun 02, 2014	16.27	16.34	16.20	16.22	4,601,828	-0.04(-0.25%)
May 30, 2014	16.14	16.30	16.09	16.26	11,139,952	+0.12(+0.77%)
May 29, 2014	16.20	16.26	16.14	16.14	3,602,103	-0.07(-0.43%)
May 28, 2014	16.25	16.28	16.19	16.20	4,786,489	-0.03(-0.17%)
May 27, 2014	16.25	16.30	16.15	16.23	6,026,157	+0.01(+0.09%)
May 23, 2014	16.16	16.22	16.22	16.22	3,882,772	+0.03(+0.19%)
May 22, 2014	16.14	16.23	16.13	16.19	2,957,342	+0.01(+0.06%)
May 21, 2014	16.09	16.19	16.05	16.18	5,401,489	+0.08(+0.51%)
May 20, 2014	16.16	16.25	16.07	16.09	4,430,360	-0.08(-0.51%)
May 19, 2014	16.12	16.19	16.08	16.18	3,637,007	+0.06(+0.34%)
May 16, 2014	16.05	16.12	15.98	16.12	5,359,739	+0.01(+0.09%)
May 15, 2014	16.11	16.22	16.00	16.11	7,548,523	+0.00(+0.00%)
May 14, 2014	15.96	16.15	15.45	16.11	5,621,792	+0.21(+1.30%)
May 13, 2014	15.89	15.97	15.83	15.90	4,626,077	+0.01(+0.09%)
May 12, 2014	16.01	16.09	15.87	15.89	6,215,035	-0.14(-0.86%)
May 09, 2014	15.87	16.14	15.86	16.03	9,553,531	+0.15(+0.96%)
May 08, 2014	15.56	15.93	15.54	15.87	16,226,548	-0.46(-2.79%)
May 07, 2014	16.05	16.36	16.05	16.33	8,876,176	+0.29(+1.81%)
May 06, 2014	16.03	16.07	15.96	16.04	3,488,024	-0.01(-0.09%)
May 05, 2014	15.94	16.08	15.89	16.05	3,799,520	+0.14(+0.87%)
May 02, 2014	15.94	16.03	15.89	15.91	5,007,957	-0.17(-1.03%)

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.