Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	13.80	14.02	13.68	13.70	4,823,353	-0.14(-1.04%)
Jul 30, 2014	13.85	13.90	13.71	13.84	3,228,190	+0.00(+0.00%)
Jul 29, 2014	13.91	13.94	13.76	13.84	4,059,341	+0.01(+0.05%)
Jul 28, 2014	13.78	13.91	13.76	13.83	3,228,437	+0.08(+0.61%)
Jul 25, 2014	13.83	13.90	13.75	13.75	2,979,362	-0.11(-0.82%)
Jul 24, 2014	13.95	13.99	13.85	13.87	1,747,935	-0.08(-0.60%)
Jul 23, 2014	13.95	13.96	13.86	13.95	1,706,077	+0.04(+0.27%)
Jul 22, 2014	13.96	14.02	13.87	13.91	3,489,846	+0.00(+0.00%)
Jul 21, 2014	13.88	13.96	13.83	13.91	1,395,301	-0.04(-0.27%)
Jul 18, 2014	13.81	13.97	13.79	13.95	1,508,842	+0.14(+1.05%)
Jul 17, 2014	13.83	13.91	13.79	13.80	1,434,449	-0.08(-0.60%)
Jul 16, 2014	13.84	13.93	13.75	13.89	2,644,354	+0.08(+0.61%)
Jul 15, 2014	13.89	13.93	13.74	13.80	2,155,602	-0.06(-0.44%)
Jul 14, 2014	13.85	13.90	13.75	13.87	1,481,288	+0.05(+0.33%)
Jul 11, 2014	13.73	13.83	13.70	13.82	5,550,980	+0.10(+0.72%)
Jul 10, 2014	13.58	13.80	13.49	13.72	1,997,747	+0.05(+0.33%)
Jul 09, 2014	13.74	13.75	13.60	13.67	1,188,592	-0.06(-0.44%)
Jul 08, 2014	13.68	13.77	13.68	13.74	2,296,401	+0.01(+0.06%)
Jul 07, 2014	13.69	13.81	13.69	13.73	2,251,060	+0.04(+0.28%)
Jul 03, 2014	13.79	13.69	13.69	13.69	1,328,879	-0.10(-0.72%)
Jul 02, 2014	13.86	13.86	13.74	13.79	1,969,281	-0.09(-0.66%)
Jul 01, 2014	13.83	13.96	13.75	13.88	3,662,612	+0.05(+0.39%)
Jun 30, 2014	13.83	13.86	13.69	13.83	3,647,781	-0.02(-0.16%)
Jun 27, 2014	13.64	13.88	13.64	13.85	5,457,484	+0.18(+1.34%)
Jun 26, 2014	13.61	13.67	13.54	13.67	2,507,969	+0.07(+0.50%)
Jun 25, 2014	13.65	13.67	13.54	13.60	3,487,374	-0.08(-0.56%)
Jun 24, 2014	13.61	13.76	13.57	13.67	4,357,617	+0.06(+0.45%)
Jun 23, 2014	13.68	13.76	13.59	13.61	3,431,125	-0.06(-0.45%)
Jun 20, 2014	13.68	13.72	13.60	13.67	4,156,441	-0.04(-0.28%)
Jun 19, 2014	13.60	13.74	13.55	13.71	3,153,523	+0.16(+1.18%)
Jun 18, 2014	13.47	13.60	13.39	13.55	3,450,286	+0.13(+0.96%)
Jun 17, 2014	13.33	13.53	13.31	13.42	2,952,230	+0.05(+0.40%)
Jun 16, 2014	13.41	13.48	13.31	13.37	1,901,767	-0.04(-0.28%)
Jun 13, 2014	13.45	13.46	13.30	13.41	2,580,769	-0.01(-0.06%)
Jun 12, 2014	13.55	13.55	13.38	13.42	3,534,888	-0.14(-1.01%)
Jun 11, 2014	13.55	13.65	13.51	13.55	3,873,329	-0.02(-0.11%)
Jun 10, 2014	13.63	13.72	13.55	13.57	2,636,150	-0.21(-1.49%)
Jun 06, 2014	13.83	13.84	13.69	13.77	2,553,143	-0.02(-0.11%)
Jun 05, 2014	13.54	13.80	13.48	13.79	2,389,064	+0.27(+2.03%)
Jun 04, 2014	13.42	13.55	13.39	13.51	1,590,550	+0.05(+0.34%)
Jun 03, 2014	13.48	13.51	13.43	13.47	1,190,230	-0.05(-0.34%)
Jun 02, 2014	13.48	13.61	13.44	13.51	2,080,705	+0.04(+0.28%)
May 30, 2014	13.44	13.52	13.38	13.48	4,030,879	+0.04(+0.28%)
May 29, 2014	13.42	13.45	13.33	13.44	2,490,301	+0.03(+0.23%)
May 28, 2014	13.41	13.48	13.26	13.41	2,263,441	-0.03(-0.23%)
May 27, 2014	13.37	13.46	13.33	13.44	1,615,785	+0.13(+0.97%)
May 23, 2014	13.19	13.31	13.31	13.31	1,209,230	+0.06(+0.49%)
May 22, 2014	13.16	13.25	13.06	13.24	1,066,605	+0.07(+0.55%)
May 21, 2014	13.26	13.29	13.11	13.17	1,388,122	-0.05(-0.35%)
May 20, 2014	13.23	13.27	13.13	13.22	2,733,190	-0.02(-0.11%)
May 19, 2014	13.29	13.36	13.21	13.23	3,925,474	-0.09(-0.69%)
May 16, 2014	13.15	13.34	13.07	13.32	2,047,816	+0.18(+1.39%)
May 15, 2014	13.27	13.27	13.07	13.14	2,412,911	-0.14(-1.09%)
May 14, 2014	13.17	13.35	13.10	13.29	2,657,603	+0.11(+0.81%)
May 13, 2014	13.19	13.39	13.11	13.18	2,260,886	-0.06(-0.46%)
May 12, 2014	13.26	13.32	13.22	13.24	2,705,314	+0.02(+0.11%)
May 09, 2014	13.26	13.31	13.09	13.23	2,842,689	-0.06(-0.45%)
May 08, 2014	13.22	13.30	13.17	13.29	3,330,984	+0.06(+0.46%)
May 07, 2014	13.05	13.25	13.02	13.23	3,744,648	+0.22(+1.68%)
May 06, 2014	13.20	13.20	12.93	13.01	3,874,289	-0.11(-0.80%)
May 05, 2014	13.11	13.19	13.02	13.11	2,288,490	-0.05(-0.40%)
May 02, 2014	13.20	13.33	13.07	13.17	2,449,279	-0.07(-0.51%)

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.