Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	14.26	14.32	14.21	14.23	29,575	-0.30(-2.10%)
Jul 30, 2014	14.55	14.57	14.46	14.54	27,993	-0.35(-2.32%)
Jul 29, 2014	14.82	14.89	14.80	14.88	62,811	+0.27(+1.85%)
Jul 28, 2014	14.69	14.73	14.54	14.62	139,611	+0.05(+0.38%)
Jul 25, 2014	14.69	14.74	14.54	14.56	27,587	-0.26(-1.75%)
Jul 24, 2014	14.64	14.87	14.63	14.82	30,273	-0.00(-0.01%)
Jul 23, 2014	14.80	14.85	14.69	14.82	46,128	+0.15(+0.99%)
Jul 22, 2014	14.75	14.75	14.64	14.68	35,247	-0.25(-1.68%)
Jul 21, 2014	15.02	15.02	14.85	14.93	40,753	-0.51(-3.34%)
Jul 18, 2014	15.37	15.44	15.26	15.44	48,315	+0.10(+0.65%)
Jul 17, 2014	15.36	15.45	15.34	15.34	31,568	-0.21(-1.35%)
Jul 16, 2014	15.52	15.55	15.45	15.55	19,071	+0.29(+1.87%)
Jul 15, 2014	15.18	15.30	15.18	15.27	21,988	+0.19(+1.23%)
Jul 14, 2014	15.13	15.17	15.04	15.08	60,793	+0.25(+1.68%)
Jul 11, 2014	14.77	14.86	14.72	14.83	71,146	-0.14(-0.93%)
Jul 10, 2014	14.83	15.05	14.81	14.97	36,735	-0.10(-0.66%)
Jul 09, 2014	14.93	15.08	14.89	15.07	33,714	-0.03(-0.17%)
Jul 08, 2014	15.18	15.21	15.02	15.10	47,438	-0.43(-2.77%)
Jul 07, 2014	15.51	15.57	15.37	15.53	53,153	-0.19(-1.18%)
Jul 03, 2014		15.71	15.71	15.71	0	+0.05(+0.32%)
Jul 02, 2014	15.43	15.66	15.37	15.66	84,636	+0.10(+0.64%)
Jul 01, 2014	15.46	15.57	15.43	15.56	116,807	-0.26(-1.64%)
Jun 30, 2014	15.76	15.87	15.71	15.82	49,779	-0.05(-0.32%)
Jun 27, 2014	15.70	15.87	15.67	15.87	107,415	+0.22(+1.41%)
Jun 26, 2014	15.62	15.65	15.53	15.65	168,654	-0.22(-1.39%)
Jun 25, 2014	15.66	15.88	15.64	15.87	123,401	-0.09(-0.56%)
Jun 24, 2014	15.98	16.02	15.90	15.96	78,591	-0.04(-0.25%)
Jun 23, 2014	16.09	16.09	15.95	16.00	38,048	-0.15(-0.93%)
Jun 20, 2014	16.22	16.22	16.10	16.15	36,634	-0.20(-1.22%)
Jun 19, 2014	16.44	16.44	16.31	16.35	27,662	-0.02(-0.15%)
Jun 18, 2014	16.32	16.38	16.22	16.38	75,190	-0.23(-1.36%)
Jun 17, 2014	16.35	16.66	16.35	16.60	74,674	+0.37(+2.28%)
Jun 16, 2014	16.06	16.23	16.05	16.23	111,745	-0.25(-1.52%)
Jun 13, 2014	16.28	16.49	16.28	16.48	98,896	+0.07(+0.43%)
Jun 12, 2014	16.27	16.41	16.27	16.41	83,741	-0.07(-0.42%)
Jun 11, 2014	16.48	16.53	16.46	16.48	16,815	+0.10(+0.61%)
Jun 10, 2014	16.31	16.39	16.25	16.38	20,525	+0.08(+0.49%)
Jun 06, 2014	16.18	16.32	16.16	16.30	97,424	+0.03(+0.15%)
Jun 05, 2014	16.12	16.30	15.92	16.27	37,284	-0.04(-0.21%)
Jun 04, 2014	16.27	16.34	16.21	16.31	116,329	-0.02(-0.12%)
Jun 03, 2014	16.43	16.43	16.25	16.33	29,808	-0.41(-2.45%)
Jun 02, 2014	16.77	16.77	16.64	16.74	26,711	-0.24(-1.41%)
May 30, 2014	16.73	16.98	16.68	16.98	20,973	-0.02(-0.12%)
May 29, 2014	16.87	17.02	16.87	17.00	72,394	+0.27(+1.61%)
May 28, 2014	16.71	16.74	16.60	16.73	13,823	-0.05(-0.30%)
May 27, 2014	16.76	16.89	16.75	16.78	15,860	-0.33(-1.93%)
May 23, 2014		17.11	17.11	17.11	0	-0.17(-0.98%)
May 22, 2014	17.35	17.38	17.28	17.28	4,313	-0.04(-0.23%)
May 21, 2014	17.14	17.36	17.13	17.32	13,848	-0.32(-1.84%)
May 20, 2014	17.61	17.74	17.57	17.64	21,271	-0.34(-1.92%)
May 19, 2014	17.95	18.05	17.95	17.99	17,567	-0.01(-0.06%)
May 16, 2014	17.80	18.00	17.74	18.00	27,782	+0.77(+4.47%)
May 15, 2014	17.06	17.37	17.00	17.23	37,947	+0.76(+4.61%)
May 14, 2014	16.40	16.51	16.38	16.47	23,598	-0.04(-0.24%)
May 13, 2014	16.56	16.56	16.45	16.51	24,762	-0.09(-0.54%)
May 12, 2014	16.62	16.73	16.60	16.60	39,000	-0.14(-0.83%)
May 09, 2014	16.66	16.75	16.65	16.74	17,603	-0.10(-0.60%)
May 08, 2014	16.60	16.89	16.60	16.84	28,220	+0.68(+4.21%)
May 07, 2014	16.04	16.27	16.03	16.16	233,853	-0.89(-5.22%)
May 06, 2014	16.94	17.16	16.93	17.05	14,152	+0.53(+3.21%)
May 05, 2014	16.51	16.62	16.44	16.52	13,419	+0.01(+0.06%)
May 02, 2014	16.62	16.62	16.46	16.51	16,013	-0.14(-0.87%)

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.