Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	14.11	14.12	13.88	13.92	410,244	-0.26(-1.83%)
Jul 30, 2014	14.19	14.23	14.05	14.18	373,791	+0.01(+0.07%)
Jul 29, 2014	14.19	14.28	14.15	14.17	346,190	+0.06(+0.43%)
Jul 28, 2014	14.20	14.21	14.10	14.11	292,792	-0.10(-0.70%)
Jul 25, 2014	14.40	14.49	14.17	14.21	516,185	-0.16(-1.11%)
Jul 24, 2014	14.29	14.39	14.22	14.37	504,328	+0.10(+0.70%)
Jul 23, 2014	14.35	14.35	14.25	14.27	251,175	-0.03(-0.21%)
Jul 22, 2014	14.01	14.34	14.01	14.30	641,727	+0.30(+2.14%)
Jul 21, 2014	13.92	14.04	13.83	14.00	403,452	+0.12(+0.86%)
Jul 18, 2014	13.87	13.95	13.87	13.88	720,334	-0.01(-0.07%)
Jul 17, 2014	13.90	13.91	13.85	13.89	368,739	+0.00(+0.00%)
Jul 16, 2014	13.93	13.94	13.82	13.89	689,890	+0.02(+0.14%)
Jul 15, 2014	14.11	14.17	13.86	13.87	844,246	-0.23(-1.63%)
Jul 14, 2014	13.91	14.16	13.91	14.10	283,806	+0.19(+1.37%)
Jul 11, 2014	13.91	14.01	13.88	13.91	438,980	-0.01(-0.07%)
Jul 10, 2014	14.00	14.04	13.90	13.92	651,738	-0.15(-1.07%)
Jul 09, 2014	14.06	14.14	13.90	14.07	665,034	+0.09(+0.64%)
Jul 08, 2014	14.29	14.32	13.98	13.98	407,227	-0.21(-1.48%)
Jul 07, 2014	14.37	14.37	14.10	14.19	371,456	-0.10(-0.70%)
Jul 04, 2014	14.30	14.50	14.25	14.29	308,727	+0.03(+0.21%)
Jul 03, 2014	14.11	14.31	14.11	14.26	509,133	+0.14(+0.99%)
Jul 02, 2014	14.24	14.24	13.87	14.12	1,002,504	+0.16(+1.15%)
Jun 30, 2014		13.96	13.96	13.96	0	+0.09(+0.65%)
Jun 27, 2014	13.98	13.98	13.77	13.87	562,644	-0.08(-0.57%)
Jun 26, 2014	13.95	13.98	13.90	13.95	576,735	+0.03(+0.22%)
Jun 25, 2014	14.02	14.02	13.72	13.92	1,306,625	-0.08(-0.57%)
Jun 24, 2014	14.23	14.24	13.93	14.00	752,907	-0.26(-1.82%)
Jun 23, 2014	14.31	14.31	14.10	14.26	385,694	+0.00(+0.00%)
Jun 20, 2014	14.45	14.46	14.14	14.26	630,058	-0.09(-0.63%)
Jun 19, 2014	14.33	14.39	14.12	14.35	1,125,298	+0.02(+0.14%)
Jun 18, 2014	14.45	14.46	14.22	14.33	394,494	-0.07(-0.49%)
Jun 17, 2014	14.53	14.54	14.37	14.40	444,199	-0.11(-0.76%)
Jun 16, 2014	14.51	14.60	14.39	14.51	533,302	+0.14(+0.97%)
Jun 13, 2014	14.45	14.51	14.33	14.37	479,066	-0.12(-0.83%)
Jun 12, 2014	14.56	14.69	14.47	14.49	348,987	-0.20(-1.36%)
Jun 11, 2014	14.82	14.89	14.56	14.69	870,109	-0.20(-1.34%)
Jun 10, 2014	14.76	14.89	14.58	14.89	512,825	+0.02(+0.13%)
Jun 06, 2014	14.80	14.90	14.71	14.87	478,435	+0.07(+0.47%)
Jun 05, 2014	14.63	14.85	14.59	14.80	593,535	+0.16(+1.09%)
Jun 04, 2014	14.50	14.71	14.30	14.64	1,576,865	+0.14(+0.97%)
Jun 03, 2014	14.50	14.53	14.29	14.50	897,396	+0.00(+0.00%)
Jun 02, 2014	14.60	14.73	14.46	14.50	830,364	-0.20(-1.36%)
May 30, 2014	14.78	14.82	14.68	14.70	478,922	-0.05(-0.34%)
May 29, 2014	14.88	14.88	14.68	14.75	241,656	-0.14(-0.94%)
May 28, 2014	14.79	14.94	14.78	14.89	2,911,419	+0.05(+0.34%)
May 27, 2014	14.87	14.89	14.73	14.84	485,755	-0.06(-0.40%)
May 26, 2014	14.72	14.97	14.72	14.90	1,827,931	+0.12(+0.81%)
May 23, 2014	14.90	14.95	14.75	14.78	250,759	-0.28(-1.86%)
May 22, 2014	14.84	15.23	14.82	15.06	723,664	+0.19(+1.28%)
May 21, 2014	14.75	15.02	14.65	14.87	1,047,862	+0.19(+1.29%)
May 20, 2014	14.76	14.94	14.64	14.68	749,053	+0.13(+0.89%)
May 16, 2014	14.55	14.55	14.55	14.55	0	-0.21(-1.42%)
May 15, 2014	14.46	14.89	14.43	14.76	697,145	+0.25(+1.72%)
May 14, 2014	14.68	14.68	14.44	14.51	366,201	-0.10(-0.68%)
May 13, 2014	14.49	14.68	14.49	14.61	398,942	+0.11(+0.76%)
May 12, 2014	14.47	14.54	14.38	14.50	832,736	+0.11(+0.76%)
May 09, 2014	14.43	14.50	14.37	14.39	371,452	-0.04(-0.28%)
May 08, 2014	14.41	14.74	14.30	14.43	823,639	+0.02(+0.14%)
May 07, 2014	14.41	14.47	14.30	14.41	488,515	-0.08(-0.55%)
May 06, 2014	14.36	14.53	14.34	14.49	480,438	+0.06(+0.42%)
May 05, 2014	14.51	14.55	14.37	14.43	325,895	-0.17(-1.16%)
May 02, 2014	14.42	14.68	14.42	14.60	350,407	+0.16(+1.11%)

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.