Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	14.91	15.10	14.89	14.92	17,374,768	-0.17(-1.11%)
Jul 30, 2014	15.26	15.27	14.86	15.09	17,281,924	-0.10(-0.65%)
Jul 29, 2014	15.98	16.02	15.06	15.19	39,665,084	-1.56(-9.30%)
Jul 28, 2014	16.71	16.77	16.55	16.74	7,819,123	+0.02(+0.14%)
Jul 25, 2014	16.74	16.80	16.68	16.72	4,858,025	-0.05(-0.32%)
Jul 24, 2014	16.87	16.90	16.73	16.77	6,791,529	-0.07(-0.41%)
Jul 23, 2014	16.80	16.88	16.74	16.84	5,357,978	+0.01(+0.05%)
Jul 22, 2014	16.68	16.90	16.67	16.84	5,959,433	+0.19(+1.14%)
Jul 21, 2014	16.58	16.68	16.54	16.65	5,098,526	+0.07(+0.41%)
Jul 18, 2014	16.39	16.59	16.35	16.58	12,822,570	+0.26(+1.58%)
Jul 17, 2014	16.53	16.61	16.30	16.32	7,378,252	-0.25(-1.51%)
Jul 16, 2014	16.75	16.78	16.54	16.57	14,691,334	-0.11(-0.64%)
Jul 15, 2014	16.68	16.77	16.63	16.68	9,910,409	+0.04(+0.23%)
Jul 14, 2014	16.55	16.71	16.55	16.64	8,453,515	+0.17(+1.01%)
Jul 11, 2014	16.42	16.49	16.37	16.47	6,699,487	+0.05(+0.28%)
Jul 10, 2014	16.54	16.59	16.36	16.42	12,270,336	-0.30(-1.77%)
Jul 09, 2014	16.69	16.87	16.68	16.72	6,816,870	+0.06(+0.36%)
Jul 08, 2014	16.91	16.94	16.61	16.66	8,623,903	-0.25(-1.48%)
Jul 07, 2014	16.84	16.96	16.81	16.91	5,936,906	-0.05(-0.27%)
Jul 03, 2014	16.77	16.96	16.96	16.96	6,717,112	+0.27(+1.59%)
Jul 02, 2014	16.74	16.89	16.64	16.69	9,305,422	-0.08(-0.45%)
Jul 01, 2014	16.75	16.84	16.71	16.77	8,819,029	+0.10(+0.59%)
Jun 30, 2014	16.68	16.75	16.59	16.67	9,465,614	-0.04(-0.23%)
Jun 27, 2014	16.49	16.75	16.48	16.71	16,125,705	+0.19(+1.15%)
Jun 26, 2014	16.74	16.75	16.43	16.52	9,442,947	-0.19(-1.14%)
Jun 25, 2014	16.58	16.74	16.55	16.71	10,477,835	+0.15(+0.92%)
Jun 24, 2014	16.57	16.86	16.54	16.55	13,905,228	+0.03(+0.18%)
Jun 23, 2014	16.61	16.62	16.47	16.52	7,870,260	-0.07(-0.41%)
Jun 20, 2014	16.53	16.70	16.50	16.59	17,042,418	+0.14(+0.83%)
Jun 19, 2014	16.30	16.46	16.27	16.46	7,404,433	+0.17(+1.03%)
Jun 18, 2014	16.12	16.31	16.01	16.29	7,504,207	+0.13(+0.80%)
Jun 17, 2014	15.97	16.21	15.88	16.16	9,030,601	+0.13(+0.81%)
Jun 16, 2014	16.10	16.20	15.97	16.03	7,410,034	-0.07(-0.42%)
Jun 13, 2014	15.94	16.17	15.94	16.10	7,936,579	+0.15(+0.95%)
Jun 12, 2014	16.28	16.30	15.90	15.95	13,174,051	-0.34(-2.10%)
Jun 11, 2014	16.33	16.41	16.25	16.29	7,522,904	-0.10(-0.60%)
Jun 10, 2014	16.29	16.39	16.21	16.39	10,006,512	+0.01(+0.05%)
Jun 06, 2014	16.39	16.50	16.30	16.38	9,838,208	-0.01(-0.05%)
Jun 05, 2014	16.24	16.39	16.15	16.39	7,644,579	+0.17(+1.03%)
Jun 04, 2014	16.22	16.28	16.17	16.22	6,273,342	-0.04(-0.23%)
Jun 03, 2014	16.12	16.27	16.11	16.26	10,377,832	+0.08(+0.52%)
Jun 02, 2014	16.17	16.30	16.14	16.17	8,323,951	+0.00(+0.00%)
May 30, 2014	16.21	16.29	16.12	16.17	12,904,115	-0.08(-0.47%)
May 29, 2014	16.23	16.33	16.15	16.25	7,288,949	+0.11(+0.66%)
May 28, 2014	16.28	16.37	16.14	16.14	8,676,062	-0.06(-0.37%)
May 27, 2014	16.19	16.33	16.11	16.20	12,684,843	+0.08(+0.52%)
May 23, 2014	16.04	16.12	16.12	16.12	9,060,388	+0.02(+0.09%)
May 22, 2014	16.02	16.18	15.99	16.11	5,871,013	+0.12(+0.76%)
May 21, 2014	15.96	16.11	15.86	15.99	9,700,669	+0.06(+0.38%)
May 20, 2014	15.98	16.01	15.79	15.93	10,270,881	-0.04(-0.24%)
May 19, 2014	15.80	16.02	15.77	15.96	8,818,349	+0.13(+0.81%)
May 16, 2014	15.83	15.95	15.73	15.83	14,450,822	-0.01(-0.05%)
May 15, 2014	16.00	16.04	15.76	15.84	12,744,599	-0.17(-1.09%)
May 14, 2014	16.11	16.16	15.96	16.02	8,583,266	-0.08(-0.52%)
May 13, 2014	16.23	16.39	16.08	16.10	12,976,005	-0.09(-0.56%)
May 12, 2014	15.78	16.19	15.73	16.19	14,648,192	+0.51(+3.28%)
May 09, 2014	15.71	15.75	15.58	15.68	37,890,744	-0.06(-0.38%)
May 08, 2014	15.71	15.97	15.69	15.74	14,608,514	-0.05(-0.29%)
May 07, 2014	15.65	15.78	15.60	15.78	11,976,113	+0.17(+1.06%)
May 06, 2014	15.82	15.83	15.57	15.62	16,782,220	-0.22(-1.38%)
May 05, 2014	15.77	15.84	15.62	15.83	10,999,516	-0.03(-0.19%)
May 02, 2014	15.86	16.02	15.83	15.86	10,863,146	-0.05(-0.33%)

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.