Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	14.92	14.99	14.70	14.73	81,143,120	-0.32(-2.12%)
Jul 30, 2014	15.09	15.16	14.93	15.05	49,396,268	-0.10(-0.63%)
Jul 29, 2014	15.49	15.51	15.09	15.15	223,348,832	+0.39(+2.64%)
Jul 28, 2014	14.72	14.81	14.69	14.76	49,750,428	+0.05(+0.31%)
Jul 25, 2014	14.64	14.78	14.64	14.71	45,088,620	+0.02(+0.11%)
Jul 24, 2014	14.67	14.79	14.50	14.69	109,075,376	-0.16(-1.06%)
Jul 23, 2014	14.86	14.89	14.82	14.85	36,310,836	-0.02(-0.17%)
Jul 22, 2014	14.91	14.94	14.81	14.88	43,931,088	-0.01(-0.06%)
Jul 21, 2014	14.93	14.97	14.85	14.89	50,530,960	-0.09(-0.58%)
Jul 18, 2014	14.98	14.98	14.90	14.97	38,974,132	+0.06(+0.39%)
Jul 17, 2014	15.01	15.10	14.89	14.91	46,197,720	-0.17(-1.15%)
Jul 16, 2014	15.09	15.13	15.04	15.09	48,849,100	+0.09(+0.58%)
Jul 15, 2014	14.88	15.05	14.87	15.00	84,514,000	+0.16(+1.06%)
Jul 14, 2014	14.84	14.88	14.78	14.84	30,275,702	+0.04(+0.28%)
Jul 11, 2014	14.79	14.83	14.72	14.80	27,927,092	+0.02(+0.17%)
Jul 10, 2014	14.65	14.81	14.65	14.78	35,231,176	+0.02(+0.14%)
Jul 09, 2014	14.78	14.79	14.70	14.76	38,434,396	+0.04(+0.25%)
Jul 08, 2014	14.71	14.79	14.66	14.72	48,579,792	+0.00(+0.00%)
Jul 07, 2014	14.67	14.75	14.65	14.72	47,891,884	+0.07(+0.50%)
Jul 03, 2014	14.65	14.65	14.65	14.65	28,584,600	+0.07(+0.48%)
Jul 02, 2014	14.50	14.58	14.48	14.58	34,707,680	+0.08(+0.54%)
Jul 01, 2014	14.40	14.52	14.36	14.50	53,066,292	+0.05(+0.34%)
Jun 30, 2014	14.47	14.53	14.44	14.45	46,776,888	-0.02(-0.14%)
Jun 27, 2014	14.37	14.48	14.34	14.47	51,252,012	+0.06(+0.43%)
Jun 26, 2014	14.43	14.43	14.34	14.41	38,627,368	+0.00(+0.00%)
Jun 25, 2014	14.39	14.42	14.34	14.41	37,372,344	-0.01(-0.09%)
Jun 24, 2014	14.46	14.54	14.39	14.42	51,778,904	-0.04(-0.28%)
Jun 23, 2014	14.54	14.54	14.41	14.46	35,475,144	+0.00(+0.00%)
Jun 20, 2014	14.56	14.61	14.45	14.46	70,925,856	+0.01(+0.09%)
Jun 19, 2014	14.40	14.46	14.38	14.45	47,715,276	+0.07(+0.45%)
Jun 18, 2014	14.31	14.39	14.29	14.38	49,104,296	+0.07(+0.51%)
Jun 17, 2014	14.31	14.36	14.28	14.31	42,354,840	+0.02(+0.11%)
Jun 16, 2014	14.29	14.34	14.26	14.29	34,463,716	-0.02(-0.14%)
Jun 13, 2014	14.27	14.36	14.21	14.32	48,884,068	+0.08(+0.57%)
Jun 12, 2014	14.24	14.25	14.15	14.23	46,645,764	+0.01(+0.06%)
Jun 11, 2014	14.28	14.32	14.22	14.23	39,959,376	-0.05(-0.37%)
Jun 10, 2014	14.27	14.34	14.25	14.28	42,876,312	-0.03(-0.23%)
Jun 06, 2014	14.33	14.34	14.26	14.31	41,919,972	-0.03(-0.23%)
Jun 05, 2014	14.33	14.36	14.22	14.34	54,481,180	+0.02(+0.14%)
Jun 04, 2014	14.38	14.38	14.28	14.32	65,697,556	-0.06(-0.43%)
Jun 03, 2014	14.48	14.55	14.36	14.38	54,404,532	-0.10(-0.68%)
Jun 02, 2014	14.51	14.53	14.43	14.48	39,694,676	-0.01(-0.08%)
May 30, 2014	14.42	14.52	14.42	14.49	39,551,448	+0.03(+0.23%)
May 29, 2014	14.45	14.48	14.30	14.46	34,527,088	+0.02(+0.14%)
May 28, 2014	14.42	14.51	14.39	14.44	50,170,420	+0.05(+0.37%)
May 27, 2014	14.42	14.47	14.34	14.39	54,901,832	-0.04(-0.31%)
May 23, 2014	14.45	14.43	14.43	14.43	42,514,736	-0.04(-0.24%)
May 22, 2014	14.43	14.51	14.40	14.47	32,488,480	+0.06(+0.39%)
May 21, 2014	14.58	14.59	14.34	14.41	79,697,912	-0.09(-0.65%)
May 20, 2014	14.85	14.85	14.47	14.51	97,770,232	-0.36(-2.42%)
May 19, 2014	14.71	15.02	14.62	14.87	189,906,032	-0.15(-0.98%)
May 16, 2014	14.94	15.03	14.92	15.01	58,782,180	+0.09(+0.60%)
May 15, 2014	14.88	14.96	14.54	14.92	49,698,128	+0.05(+0.36%)
May 14, 2014	14.75	14.94	14.72	14.87	59,167,604	+0.08(+0.52%)
May 13, 2014	14.91	14.93	14.67	14.79	83,766,416	-0.15(-1.01%)
May 12, 2014	15.01	15.01	14.78	14.94	58,373,704	+0.05(+0.36%)
May 09, 2014	14.87	14.92	14.79	14.89	36,743,876	+0.02(+0.11%)
May 08, 2014	14.67	15.06	14.63	14.88	89,204,248	+0.26(+1.79%)
May 07, 2014	14.53	14.70	14.52	14.61	49,589,900	+0.11(+0.76%)
May 06, 2014	14.61	14.61	14.50	14.50	51,329,396	-0.11(-0.76%)
May 05, 2014	14.54	14.61	14.48	14.61	38,963,692	+0.05(+0.37%)
May 02, 2014	14.59	14.63	14.52	14.56	39,030,536	+0.02(+0.14%)

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.