Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.34	15.52	15.28	15.32	819,661	-0.15(-0.98%)
Jul 30, 2014	15.50	15.58	15.38	15.47	682,364	-0.01(-0.06%)
Jul 29, 2014	15.56	15.71	15.43	15.48	604,833	-0.09(-0.57%)
Jul 28, 2014	15.64	15.72	15.46	15.57	549,689	-0.11(-0.68%)
Jul 25, 2014	15.75	15.75	15.63	15.67	947,652	-0.11(-0.68%)
Jul 24, 2014	15.58	15.79	15.58	15.78	904,050	+0.16(+1.03%)
Jul 23, 2014	15.55	15.62	15.45	15.62	496,880	+0.04(+0.23%)
Jul 22, 2014	15.69	15.73	15.54	15.58	318,856	-0.03(-0.17%)
Jul 21, 2014	15.69	15.77	15.59	15.61	567,110	-0.10(-0.62%)
Jul 18, 2014	15.61	15.80	15.57	15.71	1,176,846	+0.13(+0.86%)
Jul 17, 2014	15.67	15.70	15.54	15.58	799,920	-0.12(-0.74%)
Jul 16, 2014	15.79	15.83	15.64	15.69	946,773	-0.03(-0.17%)
Jul 15, 2014	15.68	15.82	15.66	15.72	1,526,906	+0.06(+0.40%)
Jul 14, 2014	15.76	15.76	15.57	15.66	853,675	+0.03(+0.17%)
Jul 11, 2014	15.59	15.73	15.54	15.63	977,456	+0.04(+0.29%)
Jul 10, 2014	15.58	15.66	15.48	15.58	851,335	-0.14(-0.91%)
Jul 09, 2014	15.70	15.82	15.63	15.73	756,562	+0.08(+0.51%)
Jul 08, 2014	15.68	15.73	15.54	15.65	1,684,654	-0.04(-0.28%)
Jul 07, 2014	15.82	15.82	15.63	15.69	886,695	-0.12(-0.79%)
Jul 03, 2014	15.82	15.82	15.82	15.82	329,429	+0.04(+0.28%)
Jul 02, 2014	15.62	15.82	15.55	15.77	618,670	+0.11(+0.68%)
Jul 01, 2014	15.53	15.72	15.52	15.66	772,553	+0.13(+0.86%)
Jun 30, 2014	15.58	15.67	15.47	15.53	1,194,510	-0.09(-0.57%)
Jun 27, 2014	15.52	15.66	15.44	15.62	1,395,113	+0.01(+0.06%)
Jun 26, 2014	15.37	15.61	15.17	15.61	2,123,013	+0.30(+1.98%)
Jun 25, 2014	15.13	15.37	15.04	15.31	732,600	+0.18(+1.18%)
Jun 24, 2014	14.99	15.25	14.99	15.13	744,214	+0.14(+0.95%)
Jun 23, 2014	15.17	15.26	14.92	14.99	527,277	-0.24(-1.58%)
Jun 20, 2014	15.25	15.40	15.00	15.23	702,978	-0.04(-0.29%)
Jun 19, 2014	15.27	15.29	14.93	15.27	604,945	+0.08(+0.53%)
Jun 18, 2014	14.92	15.21	14.90	15.19	820,358	+0.23(+1.55%)
Jun 17, 2014	14.91	15.01	14.76	14.96	454,484	+0.07(+0.48%)
Jun 16, 2014	14.81	14.90	14.62	14.89	929,875	+0.00(+0.00%)
Jun 13, 2014	15.05	15.05	14.81	14.89	385,650	-0.11(-0.71%)
Jun 12, 2014	15.19	15.19	14.99	15.00	687,318	-0.28(-1.86%)
Jun 11, 2014	15.26	15.37	15.17	15.28	589,440	-0.01(-0.06%)
Jun 10, 2014	15.31	15.39	15.19	15.29	444,971	-0.08(-0.52%)
Jun 06, 2014	15.38	15.52	15.28	15.37	821,319	+0.00(+0.00%)
Jun 05, 2014	15.20	15.37	15.02	15.37	638,785	+0.23(+1.53%)
Jun 04, 2014	15.07	15.27	15.02	15.14	360,900	+0.08(+0.53%)
Jun 03, 2014	14.95	15.16	14.89	15.06	672,081	+0.12(+0.83%)
Jun 02, 2014	14.82	14.97	14.75	14.93	1,208,026	+0.17(+1.15%)
May 30, 2014	14.80	14.88	14.74	14.77	377,687	-0.04(-0.30%)
May 29, 2014	14.87	14.88	14.73	14.81	442,869	-0.06(-0.42%)
May 28, 2014	15.03	15.03	14.82	14.87	348,542	-0.13(-0.89%)
May 27, 2014	14.92	15.02	14.85	15.01	356,606	+0.11(+0.72%)
May 23, 2014	15.00	14.90	14.90	14.90	484,593	+0.03(+0.18%)
May 22, 2014	14.69	14.87	14.61	14.87	181,530	+0.19(+1.27%)
May 21, 2014	14.67	14.84	14.58	14.69	484,434	+0.06(+0.43%)
May 20, 2014	14.78	14.78	14.55	14.62	870,044	-0.21(-1.44%)
May 19, 2014	14.86	14.95	14.76	14.84	184,855	-0.03(-0.18%)
May 16, 2014	14.80	14.89	14.53	14.86	426,796	+0.12(+0.85%)
May 15, 2014	14.97	14.97	14.70	14.74	655,847	-0.22(-1.49%)
May 14, 2014	15.33	15.38	14.95	14.96	925,982	-0.45(-2.89%)
May 13, 2014	15.53	15.57	15.31	15.41	628,675	-0.12(-0.80%)
May 12, 2014	15.50	15.71	15.42	15.53	1,052,289	+0.04(+0.29%)
May 09, 2014	14.89	15.52	14.89	15.49	1,751,557	+0.74(+5.01%)
May 08, 2014	14.77	14.79	14.55	14.75	733,099	+0.03(+0.18%)
May 07, 2014	14.90	14.90	14.61	14.72	678,058	-0.10(-0.66%)
May 06, 2014	14.93	14.95	14.80	14.82	537,956	-0.17(-1.13%)
May 05, 2014	14.85	15.06	14.84	14.99	686,541	+0.01(+0.06%)
May 02, 2014	14.94	15.09	14.87	14.98	682,279	+0.06(+0.42%)

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.