Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	16.41	16.89	16.41	16.54	2,020	-0.26(-1.55%)
Jul 30, 2014	16.93	17.00	16.71	16.80	3,559	-0.13(-0.77%)
Jul 29, 2014	16.53	16.93	16.53	16.93	7,134	+0.33(+1.99%)
Jul 28, 2014	16.89	16.89	16.46	16.60	3,516	+0.04(+0.24%)
Jul 25, 2014	17.00	17.00	16.36	16.56	3,614	-0.20(-1.19%)
Jul 24, 2014	16.91	16.91	16.57	16.76	4,772	-0.30(-1.76%)
Jul 23, 2014	16.95	17.06	16.69	17.06	16,805	+0.16(+0.95%)
Jul 22, 2014	16.56	17.00	16.25	16.90	15,829	+0.40(+2.42%)
Jul 21, 2014	16.62	16.62	16.26	16.50	23,044	-0.07(-0.42%)
Jul 18, 2014	16.56	16.72	16.35	16.57	9,995	-0.03(-0.18%)
Jul 17, 2014	16.56	16.69	16.45	16.60	3,932	-0.05(-0.30%)
Jul 16, 2014	16.70	16.70	16.41	16.65	3,763	-0.04(-0.24%)
Jul 15, 2014	16.65	16.71	16.49	16.69	7,277	+0.25(+1.52%)
Jul 14, 2014	16.70	16.75	16.22	16.44	2,719	+0.07(+0.43%)
Jul 11, 2014	16.58	16.58	16.27	16.37	2,521	-0.22(-1.33%)
Jul 10, 2014	16.18	16.80	16.18	16.59	1,741	+0.21(+1.28%)
Jul 09, 2014	16.55	16.70	16.04	16.38	3,250	+0.00(+0.00%)
Jul 08, 2014	16.65	16.94	16.28	16.38	4,474	-0.15(-0.91%)
Jul 07, 2014	16.69	16.88	16.53	16.53	7,660	+0.06(+0.36%)
Jul 03, 2014	16.86	16.47	16.47	16.47	1,700	-0.43(-2.54%)
Jul 02, 2014	16.80	16.95	16.75	16.90	5,719	+0.38(+2.30%)
Jul 01, 2014	16.79	16.79	16.36	16.52	3,713	+0.10(+0.61%)
Jun 30, 2014	16.56	16.94	15.89	16.42	19,161	+0.12(+0.74%)
Jun 27, 2014	16.52	16.66	15.82	16.30	17,245	-0.13(-0.79%)
Jun 26, 2014	15.95	16.99	15.80	16.43	15,492	+0.32(+1.99%)
Jun 25, 2014	16.11	16.11	15.80	16.11	4,278	+0.02(+0.12%)
Jun 24, 2014	16.30	16.30	15.90	16.09	5,683	-0.12(-0.74%)
Jun 23, 2014	16.04	16.38	16.03	16.21	2,866	-0.29(-1.76%)
Jun 20, 2014	16.33	16.60	16.32	16.50	13,013	+0.10(+0.61%)
Jun 19, 2014	16.07	16.40	16.07	16.40	8,618	+0.11(+0.68%)
Jun 18, 2014	16.06	16.29	15.83	16.29	10,973	+0.50(+3.17%)
Jun 17, 2014	15.86	16.66	15.58	15.79	11,473	-0.11(-0.69%)
Jun 16, 2014	15.85	15.98	15.53	15.90	14,031	+0.05(+0.32%)
Jun 13, 2014	15.80	15.85	15.54	15.85	3,810	+0.11(+0.70%)
Jun 12, 2014	15.70	15.84	15.51	15.74	7,810	+0.01(+0.06%)
Jun 11, 2014	15.68	15.81	15.25	15.73	12,879	-0.01(-0.06%)
Jun 10, 2014	15.59	15.84	15.59	15.74	4,417	+0.02(+0.13%)
Jun 06, 2014	15.75	15.92	15.40	15.72	5,980	+0.00(+0.00%)
Jun 05, 2014	15.73	15.85	15.41	15.72	5,621	+0.10(+0.64%)
Jun 04, 2014	15.61	15.73	15.50	15.62	2,557	+0.06(+0.39%)
Jun 03, 2014	15.59	15.70	15.47	15.56	3,735	+0.05(+0.32%)
Jun 02, 2014	15.61	15.77	15.49	15.51	10,610	-0.16(-1.02%)
May 30, 2014	15.80	15.80	15.55	15.67	18,114	-0.03(-0.19%)
May 29, 2014	15.50	15.98	15.44	15.70	21,045	+0.23(+1.49%)
May 28, 2014	15.48	15.70	15.34	15.47	3,023	+0.13(+0.85%)
May 27, 2014	14.90	15.66	14.90	15.34	8,812	+0.52(+3.51%)
May 23, 2014	14.69	14.82	14.82	14.82	4,000	+0.02(+0.14%)
May 22, 2014	14.82	15.54	14.68	14.80	44,214	+0.08(+0.54%)
May 21, 2014	14.60	14.85	14.36	14.72	8,716	+0.04(+0.27%)
May 20, 2014	14.81	14.93	14.41	14.68	10,103	-0.21(-1.41%)
May 19, 2014	14.99	15.00	14.70	14.89	4,314	-0.09(-0.63%)
May 16, 2014	14.72	15.00	14.46	14.98	12,661	+0.38(+2.64%)
May 15, 2014	14.97	14.97	14.38	14.60	16,221	-0.40(-2.67%)
May 14, 2014	15.00	15.09	14.85	15.00	6,888	-0.05(-0.33%)
May 13, 2014	15.25	15.25	14.87	15.05	33,719	-0.19(-1.25%)
May 12, 2014	15.33	15.33	14.90	15.24	10,345	+0.07(+0.46%)
May 09, 2014	15.39	15.39	15.05	15.17	16,122	-0.02(-0.13%)
May 08, 2014	15.25	15.39	14.95	15.19	7,205	-0.17(-1.11%)
May 07, 2014	15.54	15.54	15.25	15.36	7,580	-0.08(-0.52%)
May 06, 2014	15.59	15.59	15.33	15.44	1,679	-0.15(-0.96%)
May 05, 2014	15.63	15.68	15.32	15.59	9,313	-0.16(-1.02%)
May 02, 2014	15.26	15.78	15.26	15.75	9,404	+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.