Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.69	15.74	15.08	15.49	3,055,020	-0.53(-3.32%)
Jul 30, 2014	16.14	16.16	15.72	16.02	1,776,463	-0.24(-1.50%)
Jul 29, 2014	16.44	16.52	16.15	16.27	1,147,343	-0.14(-0.88%)
Jul 28, 2014	16.29	16.43	16.21	16.41	1,185,594	+0.14(+0.89%)
Jul 25, 2014	15.83	16.31	15.80	16.27	1,922,030	+0.50(+3.20%)
Jul 24, 2014	16.00	16.00	15.59	15.76	3,120,426	-0.40(-2.45%)
Jul 23, 2014	16.37	16.53	16.15	16.16	1,402,451	-0.10(-0.61%)
Jul 22, 2014	16.51	16.56	16.25	16.26	1,591,489	-0.31(-1.85%)
Jul 21, 2014	16.36	16.62	16.22	16.56	2,652,301	+0.24(+1.49%)
Jul 18, 2014	16.04	16.35	15.83	16.32	3,140,548	-0.05(-0.28%)
Jul 17, 2014	16.15	16.47	15.82	16.37	2,257,857	+0.29(+1.79%)
Jul 16, 2014	15.83	16.20	15.83	16.08	2,068,891	+0.42(+2.71%)
Jul 15, 2014	16.26	16.35	15.60	15.65	2,722,634	-0.54(-3.34%)
Jul 14, 2014	16.04	16.46	16.04	16.20	2,292,108	-0.50(-3.02%)
Jul 11, 2014	16.21	16.75	15.99	16.70	2,327,335	+0.65(+4.04%)
Jul 10, 2014	16.67	16.84	16.02	16.05	3,266,071	-0.35(-2.14%)
Jul 09, 2014	16.10	16.46	16.08	16.40	3,286,381	+0.54(+3.41%)
Jul 08, 2014	15.48	15.95	15.35	15.86	3,049,597	+0.64(+4.20%)
Jul 07, 2014	15.47	15.56	15.19	15.22	1,760,945	-0.23(-1.52%)
Jul 03, 2014	15.29	15.46	15.46	15.46	1,451,209	-0.19(-1.21%)
Jul 02, 2014	15.41	15.73	15.39	15.65	1,184,858	+0.23(+1.52%)
Jul 01, 2014	15.50	15.72	15.37	15.41	1,575,737	-0.10(-0.64%)
Jun 30, 2014	14.98	15.56	14.88	15.51	2,351,045	+0.41(+2.69%)
Jun 27, 2014	15.23	15.32	14.91	15.10	1,641,503	-0.10(-0.65%)
Jun 26, 2014	15.15	15.27	14.91	15.20	1,473,861	+0.06(+0.42%)
Jun 25, 2014	15.07	15.26	14.93	15.14	1,668,859	+0.11(+0.72%)
Jun 24, 2014	15.63	15.73	15.01	15.03	3,713,932	-0.39(-2.51%)
Jun 23, 2014	15.30	15.48	15.17	15.42	2,250,174	+0.23(+1.48%)
Jun 20, 2014	15.54	15.62	15.04	15.20	2,930,266	-0.25(-1.63%)
Jun 19, 2014	15.00	15.53	15.00	15.45	5,102,799	+0.71(+4.83%)
Jun 18, 2014	14.53	14.74	14.39	14.74	2,621,783	+0.23(+1.62%)
Jun 17, 2014	14.21	14.55	14.10	14.50	2,409,642	+0.14(+1.00%)
Jun 16, 2014	14.47	14.56	14.16	14.36	2,038,586	-0.05(-0.38%)
Jun 13, 2014	14.40	14.46	14.19	14.41	1,616,573	-0.10(-0.68%)
Jun 12, 2014	14.38	14.72	14.27	14.51	2,195,883	+0.18(+1.26%)
Jun 11, 2014	14.37	14.46	14.15	14.33	1,765,033	-0.03(-0.19%)
Jun 10, 2014	14.36	14.47	14.30	14.36	1,556,108	+0.08(+0.57%)
Jun 06, 2014	14.31	14.35	14.09	14.28	1,022,257	-0.04(-0.31%)
Jun 05, 2014	14.11	14.39	14.04	14.32	1,765,580	+0.42(+3.05%)
Jun 04, 2014	14.18	14.23	13.83	13.90	2,413,005	-0.31(-2.16%)
Jun 03, 2014	14.30	14.31	13.97	14.20	1,531,537	+0.01(+0.06%)
Jun 02, 2014	14.07	14.36	13.95	14.19	1,662,569	-0.04(-0.25%)
May 30, 2014	14.21	14.26	13.98	14.23	2,189,733	+0.17(+1.22%)
May 29, 2014	13.83	14.31	13.81	14.06	2,200,860	+0.13(+0.91%)
May 28, 2014	13.97	14.16	13.82	13.93	2,952,432	-0.30(-2.09%)
May 27, 2014	14.80	14.80	14.04	14.23	3,882,632	-0.97(-6.40%)
May 23, 2014	15.26	15.20	15.20	15.20	1,894,594	-0.10(-0.65%)
May 22, 2014	15.36	15.49	15.19	15.30	1,338,809	+0.03(+0.18%)
May 21, 2014	15.35	15.35	15.07	15.28	1,541,393	+0.07(+0.47%)
May 20, 2014	15.09	15.38	15.06	15.20	1,938,230	-0.14(-0.94%)
May 19, 2014	15.97	15.97	15.22	15.35	2,186,864	+0.13(+0.83%)
May 16, 2014	15.24	15.44	15.20	15.22	1,577,460	-0.09(-0.59%)
May 15, 2014	15.24	15.38	15.10	15.31	2,486,384	-0.05(-0.35%)
May 14, 2014	15.67	15.72	15.33	15.37	1,769,302	+0.00(+0.00%)
May 13, 2014	15.31	15.61	15.25	15.37	2,285,253	-0.30(-1.90%)
May 12, 2014	15.66	15.90	15.64	15.66	2,245,989	+0.07(+0.46%)
May 09, 2014	15.92	15.94	15.49	15.59	2,451,642	-0.42(-2.64%)
May 08, 2014	16.11	16.29	15.99	16.02	1,345,904	-0.21(-1.28%)
May 07, 2014	16.32	16.40	16.00	16.22	2,012,200	-0.20(-1.21%)
May 06, 2014	16.49	16.58	16.33	16.42	1,105,016	-0.13(-0.76%)
May 05, 2014	16.68	16.83	16.38	16.55	1,440,635	-0.03(-0.16%)
May 02, 2014	16.20	16.59	16.14	16.57	3,847,348	+0.38(+2.34%)

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.