Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.02	15.07	14.98	15.00	24,493	-0.32(-2.09%)
Jul 30, 2014	15.40	15.43	15.25	15.32	19,771	-0.07(-0.49%)
Jul 29, 2014	15.40	15.46	15.38	15.39	15,681	-0.16(-1.00%)
Jul 28, 2014	15.57	15.59	15.45	15.55	33,047	-0.02(-0.13%)
Jul 25, 2014	15.70	15.70	15.56	15.57	11,931	+0.09(+0.58%)
Jul 24, 2014	15.46	15.52	15.46	15.48	12,775	+0.05(+0.32%)
Jul 23, 2014	15.47	15.47	15.39	15.43	7,765	-0.09(-0.58%)
Jul 22, 2014	15.48	15.55	15.45	15.52	23,734	+0.30(+1.97%)
Jul 21, 2014	15.20	15.25	15.18	15.22	12,209	-0.10(-0.65%)
Jul 18, 2014	15.25	15.34	15.22	15.32	6,279	-0.04(-0.26%)
Jul 17, 2014	15.42	15.55	15.34	15.36	19,179	-0.40(-2.51%)
Jul 16, 2014	15.72	15.79	15.69	15.76	19,460	+0.60(+3.97%)
Jul 15, 2014	15.34	15.37	15.12	15.15	22,142	-0.54(-3.47%)
Jul 14, 2014	15.73	15.73	15.63	15.70	24,301	+0.04(+0.26%)
Jul 11, 2014	15.48	15.66	15.48	15.66	21,940	+0.59(+3.92%)
Jul 10, 2014	14.99	15.15	14.98	15.07	25,221	-0.55(-3.52%)
Jul 09, 2014	15.42	15.62	15.41	15.62	19,879	+0.16(+1.04%)
Jul 08, 2014	15.67	15.67	15.40	15.46	37,496	-0.81(-4.98%)
Jul 07, 2014	16.24	16.30	16.18	16.27	10,415	-0.43(-2.57%)
Jul 03, 2014		16.70	16.70	16.70	0	+0.04(+0.24%)
Jul 02, 2014	16.66	16.69	16.59	16.66	14,159	+0.07(+0.42%)
Jul 01, 2014	16.61	16.65	16.53	16.59	41,121	-0.20(-1.19%)
Jun 30, 2014	16.98	17.01	16.73	16.79	11,154	+0.54(+3.32%)
Jun 27, 2014	16.15	16.25	16.12	16.25	13,008	-0.28(-1.69%)
Jun 26, 2014	16.55	16.56	16.34	16.53	26,680	+0.28(+1.69%)
Jun 25, 2014	16.07	16.26	16.06	16.25	26,903	-0.11(-0.64%)
Jun 24, 2014	16.50	16.50	16.33	16.36	31,126	-0.56(-3.31%)
Jun 23, 2014	16.85	16.97	16.80	16.92	20,044	+0.01(+0.06%)
Jun 20, 2014	16.88	16.98	16.85	16.91	19,171	+0.15(+0.92%)
Jun 19, 2014	16.97	17.03	16.72	16.76	38,106	-0.17(-0.99%)
Jun 18, 2014	16.79	16.96	16.72	16.93	48,851	+0.87(+5.39%)
Jun 17, 2014	16.10	16.17	15.98	16.06	59,969	-0.42(-2.55%)
Jun 16, 2014	16.51	16.62	16.46	16.48	43,525	-0.79(-4.57%)
Jun 13, 2014	17.26	17.33	17.18	17.27	20,342	+0.21(+1.23%)
Jun 12, 2014	17.29	17.30	17.04	17.06	62,609	-0.26(-1.50%)
Jun 11, 2014	17.37	17.41	17.27	17.32	46,424	-0.52(-2.91%)
Jun 10, 2014	17.77	17.84	17.65	17.84	44,335	-0.47(-2.57%)
Jun 06, 2014	18.28	18.31	18.20	18.31	27,855	+0.31(+1.72%)
Jun 05, 2014	17.70	18.00	17.70	18.00	25,490	+0.24(+1.35%)
Jun 04, 2014	17.49	17.76	17.49	17.76	25,906	+0.46(+2.66%)
Jun 03, 2014	17.23	17.31	17.17	17.30	23,135	-0.33(-1.87%)
Jun 02, 2014	17.79	17.79	17.55	17.63	57,406	-0.16(-0.90%)
May 30, 2014	17.59	17.80	17.59	17.79	29,272	-0.07(-0.42%)
May 29, 2014	17.90	17.90	17.71	17.86	18,994	+0.01(+0.08%)
May 28, 2014	17.73	17.85	17.65	17.85	35,599	+0.44(+2.53%)
May 27, 2014	17.43	17.45	17.32	17.41	80,743	+0.53(+3.14%)
May 23, 2014		16.88	16.88	16.88	0	-0.25(-1.45%)
May 22, 2014	17.11	17.13	17.05	17.13	21,092	+0.23(+1.35%)
May 21, 2014	16.67	16.90	16.67	16.90	35,362	+0.32(+1.93%)
May 20, 2014	16.50	16.65	16.40	16.58	43,790	+0.41(+2.53%)
May 19, 2014	16.19	16.26	16.12	16.17	9,252	-0.08(-0.49%)
May 16, 2014	16.24	16.29	16.13	16.25	9,415	-0.01(-0.06%)
May 15, 2014	16.27	16.30	15.99	16.26	29,343	+0.14(+0.87%)
May 14, 2014	16.24	16.32	16.12	16.12	9,337	-0.06(-0.37%)
May 13, 2014	16.31	16.31	16.16	16.18	25,251	-0.64(-3.80%)
May 12, 2014	16.85	16.85	16.72	16.82	38,542	+0.63(+3.88%)
May 09, 2014	16.19	16.22	16.09	16.19	47,592	+1.03(+6.81%)
May 08, 2014	14.93	15.21	14.85	15.16	179,290	+0.22(+1.47%)
May 07, 2014	15.13	15.13	14.76	14.94	31,660	-0.55(-3.55%)
May 06, 2014	15.55	15.56	15.41	15.49	23,504	+0.13(+0.85%)
May 05, 2014	15.11	15.36	15.08	15.36	51,128	+0.41(+2.74%)
May 02, 2014	14.86	14.97	14.82	14.95	15,834	+0.14(+0.95%)

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.