Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.73	15.73	15.32	15.44	8,394,162	-0.43(-2.70%)
Jul 30, 2014	16.11	16.17	15.75	15.87	6,034,250	-0.22(-1.36%)
Jul 29, 2014	16.24	16.29	16.00	16.09	5,603,097	-0.14(-0.86%)
Jul 28, 2014	16.35	16.43	16.07	16.23	8,390,452	-0.16(-0.96%)
Jul 25, 2014	16.74	16.74	16.32	16.39	12,555,016	-0.45(-2.65%)
Jul 24, 2014	17.32	17.35	16.74	16.83	20,537,636	-0.52(-3.02%)
Jul 23, 2014	17.04	17.42	16.92	17.36	8,501,109	+0.34(+2.01%)
Jul 22, 2014	16.95	17.24	16.95	17.02	11,561,929	+0.19(+1.14%)
Jul 21, 2014	16.97	17.06	16.82	16.82	7,505,422	-0.23(-1.33%)
Jul 18, 2014	17.10	17.16	16.99	17.05	2,800,622	+0.00(+0.00%)
Jul 17, 2014	17.29	17.31	16.99	17.05	7,220,612	-0.41(-2.35%)
Jul 16, 2014	17.32	17.56	17.11	17.46	5,709,607	+0.24(+1.42%)
Jul 15, 2014	17.16	17.26	17.10	17.22	5,340,373	+0.04(+0.25%)
Jul 14, 2014	17.37	17.43	17.16	17.17	4,739,830	-0.10(-0.56%)
Jul 11, 2014	17.32	17.41	17.16	17.27	3,986,541	-0.10(-0.55%)
Jul 10, 2014	17.30	17.58	17.18	17.37	3,834,924	-0.16(-0.90%)
Jul 09, 2014	17.51	17.73	17.49	17.52	3,982,347	+0.04(+0.20%)
Jul 08, 2014	17.47	17.63	17.36	17.49	4,719,787	-0.01(-0.05%)
Jul 07, 2014	17.68	17.77	17.42	17.50	4,374,656	-0.29(-1.62%)
Jul 03, 2014	17.81	17.79	17.79	17.79	3,355,445	+0.02(+0.10%)
Jul 02, 2014	17.97	18.06	17.71	17.77	4,003,275	-0.17(-0.93%)
Jul 01, 2014	17.71	18.06	17.63	17.93	5,065,741	+0.30(+1.69%)
Jun 30, 2014	17.62	17.85	17.57	17.64	7,318,588	+0.07(+0.40%)
Jun 27, 2014	17.37	17.65	17.24	17.57	14,197,763	+0.20(+1.16%)
Jun 26, 2014	17.53	17.53	17.23	17.37	5,676,012	-0.11(-0.65%)
Jun 25, 2014	17.43	17.56	17.28	17.48	4,016,264	+0.02(+0.10%)
Jun 24, 2014	17.35	17.86	17.30	17.46	7,157,537	+0.05(+0.30%)
Jun 23, 2014	17.17	17.50	17.14	17.41	7,383,477	+0.22(+1.27%)
Jun 20, 2014	17.23	17.23	16.92	17.19	6,177,282	-0.02(-0.10%)
Jun 19, 2014	17.14	17.42	17.09	17.21	5,175,694	+0.13(+0.77%)
Jun 18, 2014	17.15	17.21	16.83	17.08	6,733,947	-0.09(-0.51%)
Jun 17, 2014	17.00	17.28	16.77	17.16	5,761,739	+0.11(+0.62%)
Jun 16, 2014	16.95	17.16	16.75	17.06	9,647,534	+0.11(+0.67%)
Jun 13, 2014	17.08	17.11	16.87	16.95	5,025,469	-0.14(-0.82%)
Jun 12, 2014	17.10	17.28	16.96	17.09	4,998,110	-0.04(-0.25%)
Jun 11, 2014	17.45	17.49	17.06	17.13	6,201,214	-0.44(-2.48%)
Jun 10, 2014	17.63	17.70	17.50	17.57	4,412,014	+0.00(+0.00%)
Jun 06, 2014	17.42	17.61	17.37	17.57	5,877,841	+0.22(+1.26%)
Jun 05, 2014	17.10	17.43	17.01	17.35	6,014,723	+0.24(+1.38%)
Jun 04, 2014	17.11	17.25	16.93	17.11	3,728,971	-0.07(-0.41%)
Jun 03, 2014	17.06	17.33	17.02	17.18	5,360,185	+0.03(+0.20%)
Jun 02, 2014	17.07	17.21	16.96	17.15	4,489,722	+0.08(+0.46%)
May 30, 2014	17.16	17.24	16.98	17.07	5,504,842	-0.16(-0.91%)
May 29, 2014	17.33	17.50	17.11	17.22	5,919,953	-0.02(-0.10%)
May 28, 2014	17.47	17.58	17.15	17.24	7,548,484	-0.03(-0.20%)
May 27, 2014	17.28	17.34	17.02	17.28	10,979,365	+0.09(+0.51%)
May 23, 2014	16.80	17.19	17.19	17.19	10,980,666	+0.33(+1.97%)
May 22, 2014	16.41	16.91	16.32	16.86	5,174,549	+0.45(+2.71%)
May 21, 2014	16.23	16.43	16.13	16.41	6,464,942	+0.18(+1.13%)
May 20, 2014	16.31	16.37	16.04	16.23	7,345,487	-0.14(-0.85%)
May 19, 2014	16.37	16.42	16.18	16.37	4,439,098	-0.07(-0.42%)
May 16, 2014	16.59	16.70	16.33	16.44	6,437,745	+0.02(+0.11%)
May 15, 2014	16.26	16.50	15.94	16.42	8,274,189	+0.09(+0.53%)
May 14, 2014	16.67	16.68	16.32	16.33	8,773,124	-0.33(-1.99%)
May 13, 2014	16.46	16.95	16.44	16.67	13,329,131	+0.23(+1.38%)
May 12, 2014	16.06	16.54	16.06	16.44	9,494,441	+0.45(+2.84%)
May 09, 2014	15.79	16.05	15.72	15.99	6,712,991	+0.14(+0.88%)
May 08, 2014	15.89	16.12	15.72	15.85	6,926,194	-0.03(-0.22%)
May 07, 2014	15.98	16.04	15.75	15.88	5,189,578	-0.06(-0.38%)
May 06, 2014	16.11	16.14	15.80	15.94	7,483,809	-0.21(-1.30%)
May 05, 2014	16.24	16.37	16.06	16.15	4,161,435	-0.17(-1.07%)
May 02, 2014	16.14	16.54	16.08	16.33	5,153,002	+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.