Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	14.99	15.04	14.54	14.67	371,964	-0.37(-2.46%)
Jul 30, 2014	15.33	15.39	14.82	15.04	108,733	-0.22(-1.44%)
Jul 29, 2014	15.10	15.36	15.00	15.26	138,170	+0.17(+1.13%)
Jul 28, 2014	15.06	15.21	14.87	15.09	149,438	-0.12(-0.79%)
Jul 25, 2014	14.79	15.26	14.71	15.21	231,090	+0.23(+1.54%)
Jul 24, 2014	15.49	15.49	14.54	14.98	163,418	-0.46(-2.98%)
Jul 23, 2014	15.48	15.57	15.32	15.44	78,805	-0.07(-0.45%)
Jul 22, 2014	15.25	15.55	15.16	15.51	229,909	+0.26(+1.70%)
Jul 21, 2014	15.13	15.28	14.87	15.25	136,618	+0.02(+0.13%)
Jul 18, 2014	14.63	15.50	14.63	15.23	298,161	+0.52(+3.54%)
Jul 17, 2014	14.50	14.97	14.50	14.71	198,009	+0.12(+0.82%)
Jul 16, 2014	14.92	15.00	14.50	14.59	209,687	-0.28(-1.88%)
Jul 15, 2014	14.71	15.10	14.54	14.87	400,760	+0.14(+0.95%)
Jul 14, 2014	14.50	14.93	14.50	14.73	512,580	+0.23(+1.59%)
Jul 11, 2014	14.15	14.56	14.10	14.50	836,437	+0.38(+2.69%)
Jul 10, 2014	14.20	14.25	13.60	14.12	3,331,290	-0.78(-5.23%)
Jul 09, 2014	15.51	15.76	14.79	14.90	210,784	-0.79(-5.04%)
Jul 08, 2014	15.20	16.23	15.01	15.69	489,158	+0.04(+0.26%)
Jul 07, 2014	15.32	15.90	15.17	15.65	430,061	+0.25(+1.62%)
Jul 03, 2014	15.18	15.40	15.40	15.40	108,500	+0.41(+2.74%)
Jul 02, 2014	15.00	15.25	14.90	14.99	122,271	+0.19(+1.28%)
Jul 01, 2014	15.22	16.14	14.59	14.80	202,955	-0.37(-2.44%)
Jun 30, 2014	15.37	15.55	15.06	15.17	241,218	+0.01(+0.07%)
Jun 27, 2014	15.24	15.55	15.01	15.16	1,499,153	-0.14(-0.92%)
Jun 26, 2014	15.49	15.50	15.19	15.30	110,788	-0.24(-1.54%)
Jun 25, 2014	15.40	15.84	15.25	15.54	108,030	+0.02(+0.13%)
Jun 24, 2014	15.54	15.68	15.18	15.52	182,341	-0.14(-0.89%)
Jun 23, 2014	15.92	15.97	15.41	15.66	131,347	-0.25(-1.57%)
Jun 20, 2014	15.91	15.95	15.50	15.91	90,508	+0.11(+0.70%)
Jun 19, 2014	16.14	16.14	15.62	15.80	44,049	-0.18(-1.13%)
Jun 18, 2014	16.36	16.51	15.82	15.98	112,968	-0.36(-2.20%)
Jun 17, 2014	15.94	16.64	15.88	16.34	183,346	+0.39(+2.45%)
Jun 16, 2014	15.62	16.18	15.61	15.95	177,370	+0.24(+1.53%)
Jun 13, 2014	15.77	15.86	15.15	15.71	37,163	-0.05(-0.32%)
Jun 12, 2014	15.80	16.10	15.58	15.76	71,275	-0.25(-1.56%)
Jun 11, 2014	16.00	16.44	16.00	16.01	65,933	-0.05(-0.31%)
Jun 10, 2014	16.08	16.23	15.42	16.06	95,832	+0.04(+0.25%)
Jun 06, 2014	15.98	16.20	15.92	16.02	52,901	+0.04(+0.25%)
Jun 05, 2014	15.96	16.19	15.75	15.98	23,936	+0.07(+0.44%)
Jun 04, 2014	16.00	16.16	15.85	15.91	33,417	-0.26(-1.61%)
Jun 03, 2014	15.90	16.20	15.90	16.17	50,686	+0.17(+1.06%)
Jun 02, 2014	16.05	16.10	15.86	16.00	87,115	+0.01(+0.06%)
May 30, 2014	16.03	16.25	15.58	15.99	77,210	-0.04(-0.25%)
May 29, 2014	15.91	16.14	15.85	16.03	26,191	-0.04(-0.25%)
May 28, 2014	15.52	16.40	15.47	16.07	112,223	+0.42(+2.68%)
May 27, 2014	16.04	16.13	15.27	15.65	54,812	-0.39(-2.43%)
May 23, 2014	15.52	16.04	16.04	16.04	109,400	+0.53(+3.42%)
May 22, 2014	15.80	15.80	15.35	15.51	24,667	-0.38(-2.39%)
May 21, 2014	15.74	16.22	15.55	15.89	46,565	+0.30(+1.92%)
May 20, 2014	16.08	16.08	15.09	15.59	71,775	-0.44(-2.74%)
May 19, 2014	15.83	16.07	15.78	16.03	26,871	+0.21(+1.33%)
May 16, 2014	16.00	16.22	15.35	15.82	37,692	-0.08(-0.50%)
May 15, 2014	16.20	16.38	15.50	15.90	79,017	-0.29(-1.79%)
May 14, 2014	15.02	16.26	14.90	16.19	45,266	+1.21(+8.08%)
May 13, 2014	15.21	15.30	14.92	14.98	60,364	-0.21(-1.38%)
May 12, 2014	15.29	15.50	15.13	15.19	38,154	-0.17(-1.11%)
May 09, 2014	15.68	16.02	15.28	15.36	61,661	-0.36(-2.29%)
May 08, 2014	15.60	16.27	15.53	15.72	49,787	-0.05(-0.32%)
May 07, 2014	15.59	16.18	14.70	15.77	72,298	+0.04(+0.25%)
May 06, 2014	16.12	16.24	15.71	15.73	20,261	-0.42(-2.60%)
May 05, 2014	16.38	16.57	16.14	16.15	32,902	-0.25(-1.52%)
May 02, 2014	16.49	16.66	16.30	16.40	39,964	-0.16(-0.97%)

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.