Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.25	15.72	15.15	15.59	47,967	+0.26(+1.70%)
Jul 30, 2014	15.15	15.59	15.15	15.33	25,567	-0.02(-0.13%)
Jul 29, 2014	15.48	15.58	15.35	15.35	23,379	-0.09(-0.58%)
Jul 28, 2014	15.61	15.75	15.37	15.44	24,034	-0.10(-0.64%)
Jul 25, 2014	15.70	15.83	15.50	15.54	37,715	-0.18(-1.15%)
Jul 24, 2014	15.96	15.96	15.65	15.72	24,681	-0.26(-1.63%)
Jul 23, 2014	15.96	16.00	15.86	15.98	8,893	+0.01(+0.06%)
Jul 22, 2014	15.87	16.10	15.80	15.97	12,374	+0.17(+1.08%)
Jul 21, 2014	15.76	15.89	15.59	15.80	23,976	-0.07(-0.44%)
Jul 18, 2014	15.71	15.92	15.71	15.87	30,181	+0.11(+0.70%)
Jul 17, 2014	15.78	15.93	15.68	15.76	39,019	-0.16(-1.01%)
Jul 16, 2014	15.93	16.17	15.75	15.92	28,512	+0.17(+1.08%)
Jul 15, 2014	15.98	15.98	15.72	15.75	23,213	-0.24(-1.50%)
Jul 14, 2014	16.07	16.24	15.75	15.99	36,131	+0.08(+0.50%)
Jul 11, 2014	16.01	16.07	15.83	15.91	21,166	-0.23(-1.43%)
Jul 10, 2014	15.90	16.23	15.70	16.14	40,323	+0.04(+0.25%)
Jul 09, 2014	16.10	16.56	15.97	16.10	24,172	-0.14(-0.86%)
Jul 08, 2014	16.07	16.33	15.80	16.24	28,035	+0.14(+0.87%)
Jul 07, 2014	16.04	16.32	15.94	16.10	36,904	+0.07(+0.44%)
Jul 03, 2014	16.19	16.03	16.03	16.03	85,200	-0.21(-1.29%)
Jul 02, 2014	16.27	16.38	16.09	16.24	148,202	-0.08(-0.49%)
Jul 01, 2014	16.33	16.58	16.29	16.32	56,049	-0.03(-0.18%)
Jun 30, 2014	16.44	16.49	16.31	16.35	57,738	-0.02(-0.12%)
Jun 27, 2014	16.36	16.77	16.06	16.37	212,692	-0.12(-0.73%)
Jun 26, 2014	16.44	16.71	16.40	16.49	59,835	-0.18(-1.08%)
Jun 25, 2014	16.45	16.94	16.43	16.67	44,422	+0.07(+0.42%)
Jun 24, 2014	16.59	17.00	16.46	16.60	41,172	-0.14(-0.84%)
Jun 23, 2014	16.64	17.00	16.50	16.74	43,833	+0.05(+0.30%)
Jun 20, 2014	16.85	16.94	16.36	16.69	259,716	-0.01(-0.06%)
Jun 19, 2014	17.22	17.22	16.55	16.70	90,192	-0.50(-2.91%)
Jun 18, 2014	17.20	17.25	15.64	17.20	62,722	+0.03(+0.17%)
Jun 17, 2014	17.40	17.40	17.01	17.17	47,103	-0.10(-0.58%)
Jun 16, 2014	17.23	17.32	17.05	17.27	87,324	+0.12(+0.70%)
Jun 13, 2014	17.27	17.36	17.09	17.15	11,329	-0.06(-0.35%)
Jun 12, 2014	17.30	17.50	16.99	17.21	29,878	-0.20(-1.15%)
Jun 11, 2014	17.59	17.70	17.19	17.41	21,543	-0.29(-1.64%)
Jun 10, 2014	17.80	17.80	17.66	17.70	23,198	-0.09(-0.51%)
Jun 06, 2014	17.80	18.13	17.69	17.79	104,848	+0.00(+0.00%)
Jun 05, 2014	16.86	17.88	16.86	17.79	37,143	+0.92(+5.45%)
Jun 04, 2014	16.41	16.96	16.41	16.87	72,170	+0.46(+2.80%)
Jun 03, 2014	16.47	16.47	16.41	16.41	32,062	-0.05(-0.30%)
Jun 02, 2014	16.56	16.61	16.43	16.46	50,696	-0.13(-0.78%)
May 30, 2014	16.68	16.73	16.56	16.59	48,978	-0.03(-0.18%)
May 29, 2014	16.65	16.81	16.61	16.62	29,572	-0.08(-0.48%)
May 28, 2014	16.84	16.96	16.67	16.70	29,134	-0.09(-0.54%)
May 27, 2014	16.86	17.07	16.72	16.79	47,237	+0.08(+0.48%)
May 23, 2014	16.79	16.71	16.71	16.71	61,700	-0.04(-0.24%)
May 22, 2014	16.67	16.82	16.66	16.75	24,180	+0.13(+0.78%)
May 21, 2014	16.63	16.75	16.56	16.62	44,102	-0.01(-0.06%)
May 20, 2014	16.71	16.84	16.61	16.63	85,914	-0.18(-1.07%)
May 19, 2014	16.81	16.84	16.71	16.81	70,997	-0.01(-0.06%)
May 16, 2014	16.81	16.86	16.76	16.82	29,396	+0.00(+0.00%)
May 15, 2014	16.91	16.93	16.81	16.82	48,510	-0.10(-0.59%)
May 14, 2014	17.04	17.22	16.91	16.92	29,156	-0.35(-2.03%)
May 13, 2014	17.36	17.40	17.13	17.27	18,999	-0.02(-0.12%)
May 12, 2014	17.41	17.50	17.15	17.29	20,332	+0.19(+1.11%)
May 09, 2014	16.96	17.40	16.96	17.10	19,210	+0.05(+0.29%)
May 08, 2014	17.15	17.15	16.96	17.05	32,573	-0.10(-0.58%)
May 07, 2014	17.04	17.38	17.04	17.15	24,406	+0.03(+0.18%)
May 06, 2014	17.06	17.40	17.02	17.12	43,196	-0.30(-1.72%)
May 05, 2014	17.22	17.62	17.22	17.42	22,678	-0.03(-0.17%)
May 02, 2014	17.35	17.54	17.12	17.45	34,030	+0.18(+1.04%)

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.