Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	16.07	16.12	15.80	15.86	7,165,594	-0.39(-2.39%)
Jul 30, 2014	16.61	16.64	16.06	16.25	9,083,707	-0.30(-1.84%)
Jul 29, 2014	16.76	17.18	16.32	16.55	19,567,254	+1.10(+7.10%)
Jul 28, 2014	15.88	15.88	15.38	15.45	9,301,881	-0.48(-3.01%)
Jul 25, 2014	15.63	15.97	15.55	15.93	6,445,545	+0.23(+1.46%)
Jul 24, 2014	16.12	16.13	15.70	15.70	7,115,978	-0.43(-2.65%)
Jul 23, 2014	16.15	16.28	16.03	16.13	5,259,547	+0.02(+0.14%)
Jul 22, 2014	16.09	16.25	16.06	16.11	4,506,400	+0.14(+0.86%)
Jul 21, 2014	15.94	16.09	15.90	15.97	3,802,930	-0.02(-0.14%)
Jul 18, 2014	15.87	16.00	15.77	15.99	7,755,637	+0.06(+0.38%)
Jul 17, 2014	16.15	16.22	15.91	15.93	4,599,731	-0.35(-2.15%)
Jul 16, 2014	16.15	16.32	16.11	16.28	5,214,481	+0.18(+1.09%)
Jul 15, 2014	16.20	16.26	16.01	16.11	4,938,167	-0.10(-0.61%)
Jul 14, 2014	16.28	16.32	16.12	16.21	5,008,682	+0.04(+0.24%)
Jul 11, 2014	16.12	16.22	15.93	16.17	6,474,515	-0.02(-0.14%)
Jul 10, 2014	16.03	16.40	15.74	16.19	10,629,317	-0.31(-1.85%)
Jul 09, 2014	16.60	16.68	16.47	16.50	5,994,313	-0.05(-0.28%)
Jul 08, 2014	16.77	16.77	16.43	16.54	5,165,766	-0.27(-1.63%)
Jul 07, 2014	17.01	17.08	16.74	16.82	3,206,785	-0.27(-1.56%)
Jul 03, 2014	16.97	17.08	17.08	17.08	2,375,209	+0.19(+1.13%)
Jul 02, 2014	17.01	17.08	16.83	16.89	3,456,011	-0.11(-0.63%)
Jul 01, 2014	17.02	17.15	16.87	17.00	5,051,993	+0.08(+0.45%)
Jun 30, 2014	16.89	17.16	16.80	16.92	4,971,354	-0.01(-0.04%)
Jun 27, 2014	16.80	16.96	16.63	16.93	3,808,070	+0.06(+0.36%)
Jun 26, 2014	16.81	16.96	16.70	16.87	5,180,058	+0.07(+0.41%)
Jun 25, 2014	16.54	16.87	16.50	16.80	6,235,745	+0.27(+1.66%)
Jun 24, 2014	16.53	16.70	16.44	16.53	5,741,747	-0.04(-0.23%)
Jun 23, 2014	16.57	16.76	16.52	16.57	5,945,963	+0.08(+0.46%)
Jun 20, 2014	16.85	16.85	16.45	16.49	7,247,083	-0.36(-2.13%)
Jun 19, 2014	16.67	16.89	16.67	16.85	5,896,600	+0.15(+0.91%)
Jun 18, 2014	16.66	16.75	16.39	16.70	6,687,363	+0.14(+0.83%)
Jun 17, 2014	16.51	16.64	16.20	16.56	10,884,489	-0.05(-0.32%)
Jun 16, 2014	16.56	16.62	16.23	16.61	11,035,241	-0.05(-0.27%)
Jun 13, 2014	17.01	17.02	16.60	16.66	10,802,496	-0.38(-2.24%)
Jun 12, 2014	16.96	17.10	16.83	17.04	6,873,492	+0.02(+0.13%)
Jun 11, 2014	17.09	17.09	16.90	17.02	5,087,414	-0.14(-0.84%)
Jun 10, 2014	17.02	17.17	17.00	17.16	6,286,534	+0.40(+2.40%)
Jun 06, 2014	16.57	16.92	16.55	16.76	6,580,666	+0.21(+1.28%)
Jun 05, 2014	16.65	17.36	16.39	16.55	18,830,030	-0.10(-0.59%)
Jun 04, 2014	16.39	16.75	16.37	16.64	10,354,921	+0.19(+1.15%)
Jun 03, 2014	16.20	16.56	16.17	16.45	6,354,020	+0.23(+1.40%)
Jun 02, 2014	16.16	16.33	16.11	16.23	6,817,613	+0.05(+0.33%)
May 30, 2014	16.17	16.23	16.02	16.17	9,792,155	+0.00(+0.00%)
May 29, 2014	16.25	16.41	16.09	16.17	6,657,110	+0.02(+0.14%)
May 28, 2014	16.19	16.35	16.13	16.15	5,287,621	+0.03(+0.19%)
May 27, 2014	16.26	16.37	16.08	16.12	5,676,175	-0.04(-0.24%)
May 23, 2014	15.90	16.16	16.16	16.16	6,765,720	+0.23(+1.45%)
May 22, 2014	15.85	16.09	15.78	15.93	3,786,867	+0.06(+0.36%)
May 21, 2014	15.83	16.01	15.70	15.87	8,101,947	+0.06(+0.38%)
May 20, 2014	16.03	16.10	15.72	15.81	7,982,721	-0.27(-1.70%)
May 19, 2014	15.76	16.10	15.71	16.08	9,207,482	+0.26(+1.63%)
May 16, 2014	15.59	15.88	15.54	15.82	10,524,751	+0.52(+3.42%)
May 15, 2014	15.58	15.58	14.93	15.30	9,090,993	-0.07(-0.44%)
May 14, 2014	15.62	15.65	15.31	15.37	6,160,818	-0.29(-1.84%)
May 13, 2014	15.87	16.04	15.61	15.66	7,060,610	+0.01(+0.05%)
May 12, 2014	15.21	15.70	15.19	15.65	6,579,992	+0.47(+3.10%)
May 09, 2014	14.96	15.19	14.89	15.18	5,635,455	+0.20(+1.32%)
May 08, 2014	14.96	15.33	14.91	14.98	5,522,010	+0.02(+0.10%)
May 07, 2014	14.87	15.08	14.81	14.97	6,678,221	+0.13(+0.87%)
May 06, 2014	15.29	15.29	14.81	14.84	9,490,913	-0.49(-3.17%)
May 05, 2014	15.47	15.52	15.18	15.32	5,578,306	-0.28(-1.80%)
May 02, 2014	15.66	15.83	15.49	15.60	10,327,705	+0.34(+2.24%)

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.