Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.12	15.56	15.12	15.24	2,192	-0.24(-1.55%)
Jul 30, 2014	15.60	15.66	15.39	15.48	3,863	-0.12(-0.77%)
Jul 29, 2014	15.23	15.60	15.23	15.60	7,743	+0.30(+1.99%)
Jul 28, 2014	15.56	15.56	15.16	15.29	3,816	+0.04(+0.24%)
Jul 25, 2014	15.66	15.66	15.07	15.26	3,922	-0.18(-1.19%)
Jul 24, 2014	15.58	15.58	15.27	15.44	5,179	-0.28(-1.76%)
Jul 23, 2014	15.62	15.72	15.38	15.72	18,240	+0.15(+0.95%)
Jul 22, 2014	15.26	15.66	14.97	15.57	17,181	+0.37(+2.42%)
Jul 21, 2014	15.31	15.31	14.98	15.20	25,012	-0.06(-0.42%)
Jul 18, 2014	15.26	15.40	15.06	15.27	10,848	-0.03(-0.18%)
Jul 17, 2014	15.26	15.38	15.16	15.29	4,267	-0.05(-0.30%)
Jul 16, 2014	15.39	15.39	15.12	15.34	4,084	-0.04(-0.24%)
Jul 15, 2014	15.34	15.39	15.19	15.38	7,898	+0.23(+1.52%)
Jul 14, 2014	15.39	15.43	14.94	15.15	2,951	+0.06(+0.43%)
Jul 11, 2014	15.27	15.27	14.99	15.08	2,736	-0.20(-1.33%)
Jul 10, 2014	14.91	15.48	14.91	15.28	1,889	+0.19(+1.28%)
Jul 09, 2014	15.25	15.39	14.78	15.09	3,527	+0.00(+0.00%)
Jul 08, 2014	15.34	15.61	15.00	15.09	4,856	-0.14(-0.91%)
Jul 07, 2014	15.38	15.55	15.23	15.23	8,314	+0.06(+0.36%)
Jul 03, 2014	15.53	15.17	15.17	15.17	1,845	-0.40(-2.54%)
Jul 02, 2014	15.48	15.62	15.43	15.57	6,207	+0.35(+2.30%)
Jul 01, 2014	15.47	15.47	15.07	15.22	4,030	+0.09(+0.61%)
Jun 30, 2014	15.26	15.61	14.64	15.13	20,798	+0.11(+0.74%)
Jun 27, 2014	15.22	15.35	14.57	15.02	18,718	-0.12(-0.79%)
Jun 26, 2014	14.69	15.65	14.56	15.14	16,815	+0.29(+1.99%)
Jun 25, 2014	14.84	14.84	14.56	14.84	4,643	+0.02(+0.12%)
Jun 24, 2014	15.02	15.02	14.65	14.82	6,168	-0.11(-0.74%)
Jun 23, 2014	14.78	15.09	14.77	14.93	3,110	-0.27(-1.76%)
Jun 20, 2014	15.04	15.29	15.04	15.20	14,124	+0.09(+0.61%)
Jun 19, 2014	14.81	15.11	14.81	15.11	9,354	+0.10(+0.68%)
Jun 18, 2014	14.80	15.01	14.58	15.01	11,910	+0.46(+3.17%)
Jun 17, 2014	14.61	15.35	14.35	14.55	12,453	-0.10(-0.69%)
Jun 16, 2014	14.60	14.72	14.31	14.65	15,229	+0.05(+0.32%)
Jun 13, 2014	14.55	14.60	14.32	14.60	4,135	+0.10(+0.70%)
Jun 12, 2014	14.46	14.59	14.29	14.50	8,477	+0.01(+0.06%)
Jun 11, 2014	14.44	14.57	14.05	14.49	13,979	-0.01(-0.06%)
Jun 10, 2014	14.36	14.59	14.36	14.50	4,794	+0.02(+0.13%)
Jun 06, 2014	14.51	14.67	14.19	14.48	6,490	+0.00(+0.00%)
Jun 05, 2014	14.49	14.60	14.20	14.48	6,101	+0.09(+0.64%)
Jun 04, 2014	14.38	14.49	14.28	14.39	2,775	+0.06(+0.39%)
Jun 03, 2014	14.36	14.46	14.26	14.34	4,054	+0.05(+0.32%)
Jun 02, 2014	14.38	14.53	14.27	14.29	11,516	-0.15(-1.02%)
May 30, 2014	14.56	14.56	14.33	14.44	19,661	-0.03(-0.19%)
May 29, 2014	14.28	14.73	14.22	14.46	22,842	+0.21(+1.49%)
May 28, 2014	14.26	14.46	14.13	14.25	3,281	+0.12(+0.85%)
May 27, 2014	13.73	14.43	13.73	14.13	9,564	+0.48(+3.51%)
May 23, 2014	13.53	13.65	13.65	13.65	4,341	+0.02(+0.13%)
May 22, 2014	13.65	14.32	13.52	13.64	47,991	+0.07(+0.54%)
May 21, 2014	13.45	13.68	13.23	13.56	9,460	+0.04(+0.27%)
May 20, 2014	13.64	13.75	13.28	13.52	10,966	-0.19(-1.41%)
May 19, 2014	13.81	13.82	13.54	13.72	4,682	-0.09(-0.63%)
May 16, 2014	13.56	13.82	13.32	13.81	13,742	+0.35(+2.64%)
May 15, 2014	13.79	13.79	13.25	13.45	17,606	-0.37(-2.67%)
May 14, 2014	13.82	13.90	13.68	13.82	7,476	-0.05(-0.33%)
May 13, 2014	14.05	14.05	13.70	13.87	36,599	-0.18(-1.25%)
May 12, 2014	14.12	14.12	13.73	14.04	11,228	+0.06(+0.46%)
May 09, 2014	14.18	14.18	13.87	13.98	17,499	-0.02(-0.13%)
May 08, 2014	14.05	14.18	13.77	13.99	7,820	-0.16(-1.11%)
May 07, 2014	14.32	14.32	14.05	14.15	8,227	-0.07(-0.52%)
May 06, 2014	14.36	14.36	14.12	14.22	1,822	-0.14(-0.96%)
May 05, 2014	14.40	14.45	14.11	14.36	10,108	-0.15(-1.02%)
May 02, 2014	14.06	14.54	14.06	14.51	10,207	+0.05(+0.32%)

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.