Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.34	15.38	15.12	15.13	74,263,864	-0.32(-2.05%)
Jul 30, 2014	15.44	15.51	15.35	15.45	58,979,332	+0.07(+0.44%)
Jul 29, 2014	15.48	15.52	15.37	15.38	42,104,696	-0.08(-0.52%)
Jul 28, 2014	15.44	15.50	15.36	15.46	62,458,408	+0.01(+0.04%)
Jul 25, 2014	15.48	15.53	15.44	15.46	53,778,232	-0.09(-0.56%)
Jul 24, 2014	15.55	15.57	15.52	15.54	30,226,248	+0.03(+0.22%)
Jul 23, 2014	15.48	15.54	15.46	15.51	16,966,928	+0.03(+0.22%)
Jul 22, 2014	15.47	15.50	15.44	15.48	19,248,828	+0.05(+0.31%)
Jul 21, 2014	15.39	15.45	15.36	15.43	21,908,116	-0.04(-0.26%)
Jul 18, 2014	15.34	15.48	15.34	15.47	31,073,272	+0.18(+1.15%)
Jul 17, 2014	15.42	15.49	15.28	15.29	50,568,936	-0.20(-1.31%)
Jul 16, 2014	15.54	15.56	15.45	15.50	39,498,620	-0.03(-0.17%)
Jul 15, 2014	15.50	15.56	15.44	15.52	43,697,768	+0.11(+0.70%)
Jul 14, 2014	15.47	15.48	15.39	15.42	31,593,416	+0.09(+0.62%)
Jul 11, 2014	15.27	15.33	15.20	15.32	31,406,426	+0.03(+0.18%)
Jul 10, 2014	15.23	15.34	15.17	15.29	38,257,420	-0.10(-0.66%)
Jul 09, 2014	15.37	15.41	15.34	15.39	28,742,466	+0.04(+0.26%)
Jul 08, 2014	15.46	15.48	15.32	15.35	50,703,588	-0.14(-0.87%)
Jul 07, 2014	15.54	15.54	15.44	15.49	36,595,660	-0.07(-0.43%)
Jul 03, 2014	15.54	15.56	15.56	15.56	40,321,492	+0.12(+0.79%)
Jul 02, 2014	15.44	15.50	15.43	15.44	26,124,358	-0.01(-0.09%)
Jul 01, 2014	15.39	15.52	15.39	15.45	41,997,384	+0.09(+0.62%)
Jun 30, 2014	15.33	15.38	15.31	15.35	55,322,512	-0.01(-0.09%)
Jun 27, 2014	15.26	15.37	15.26	15.37	26,576,040	+0.06(+0.40%)
Jun 26, 2014	15.34	15.36	15.19	15.31	39,584,828	-0.05(-0.35%)
Jun 25, 2014	15.27	15.38	15.26	15.36	38,007,084	+0.01(+0.09%)
Jun 24, 2014	15.42	15.48	15.33	15.35	33,371,010	-0.10(-0.66%)
Jun 23, 2014	15.42	15.46	15.36	15.45	28,708,774	+0.03(+0.22%)
Jun 20, 2014	15.42	15.44	15.37	15.42	36,897,372	+0.05(+0.32%)
Jun 19, 2014	15.39	15.41	15.31	15.37	34,329,420	-0.02(-0.13%)
Jun 18, 2014	15.29	15.41	15.23	15.39	46,005,200	+0.09(+0.57%)
Jun 17, 2014	15.12	15.31	15.12	15.30	36,317,904	+0.15(+1.02%)
Jun 16, 2014	15.19	15.19	15.10	15.14	49,679,652	-0.07(-0.49%)
Jun 13, 2014	15.25	15.29	15.17	15.22	41,553,540	+0.01(+0.04%)
Jun 12, 2014	15.30	15.31	15.18	15.21	44,648,956	-0.09(-0.62%)
Jun 11, 2014	15.35	15.35	15.26	15.31	30,548,094	-0.10(-0.66%)
Jun 10, 2014	15.37	15.41	15.35	15.41	31,867,032	+0.06(+0.39%)
Jun 06, 2014	15.29	15.37	15.26	15.35	44,360,312	+0.10(+0.66%)
Jun 05, 2014	15.13	15.25	15.06	15.24	45,956,004	+0.14(+0.94%)
Jun 04, 2014	15.02	15.12	15.02	15.10	29,065,386	+0.04(+0.27%)
Jun 03, 2014	15.00	15.06	14.98	15.06	23,293,346	+0.02(+0.13%)
Jun 02, 2014	15.02	15.06	14.94	15.04	30,152,804	+0.04(+0.27%)
May 30, 2014	14.94	15.02	14.93	15.00	40,458,924	+0.03(+0.23%)
May 29, 2014	14.97	14.98	14.90	14.97	22,155,926	+0.03(+0.22%)
May 28, 2014	14.93	14.98	14.90	14.94	48,811,140	-0.03(-0.18%)
May 27, 2014	14.87	15.02	14.87	14.96	34,265,664	+0.13(+0.86%)
May 23, 2014	14.81	14.83	14.83	14.83	30,284,764	+0.03(+0.23%)
May 22, 2014	14.74	14.81	14.70	14.80	19,580,148	+0.08(+0.55%)
May 21, 2014	14.68	14.78	14.67	14.72	47,135,220	+0.09(+0.64%)
May 20, 2014	14.69	14.72	14.57	14.63	28,937,830	-0.09(-0.59%)
May 19, 2014	14.60	14.73	14.59	14.71	29,735,432	+0.08(+0.53%)
May 16, 2014	14.63	14.64	14.52	14.64	49,737,372	+0.02(+0.11%)
May 15, 2014	14.72	14.74	14.51	14.62	58,536,104	-0.17(-1.14%)
May 14, 2014	14.88	14.89	14.76	14.79	37,857,936	-0.11(-0.72%)
May 13, 2014	14.91	14.96	14.87	14.89	34,899,532	-0.01(-0.09%)
May 12, 2014	14.83	14.91	14.80	14.91	30,570,486	+0.15(+1.00%)
May 09, 2014	14.76	14.78	14.67	14.76	35,451,756	-0.01(-0.05%)
May 08, 2014	14.71	14.85	14.71	14.77	43,146,508	+0.04(+0.27%)
May 07, 2014	14.61	14.74	14.56	14.73	60,800,640	+0.20(+1.34%)
May 06, 2014	14.70	14.70	14.53	14.53	89,192,280	-0.21(-1.42%)
May 05, 2014	14.67	14.75	14.61	14.74	28,007,632	-0.06(-0.41%)
May 02, 2014	14.81	14.94	14.76	14.80	41,763,044	-0.01(-0.05%)

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.