Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	16.06	16.20	15.81	15.87	735,696	-0.39(-2.40%)
Jul 30, 2014	16.41	16.46	16.17	16.26	1,528,869	-0.05(-0.31%)
Jul 29, 2014	16.28	16.50	16.13	16.31	1,132,520	+0.02(+0.12%)
Jul 28, 2014	16.25	16.32	16.02	16.29	736,584	+0.03(+0.18%)
Jul 25, 2014	16.22	16.35	16.05	16.26	1,100,750	-0.06(-0.37%)
Jul 24, 2014	16.63	16.68	16.19	16.32	2,556,678	-0.24(-1.45%)
Jul 23, 2014	16.69	16.69	16.43	16.56	1,455,919	-0.12(-0.72%)
Jul 22, 2014	15.95	16.83	15.85	16.68	7,464,890	+1.84(+12.40%)
Jul 21, 2014	14.72	15.08	14.63	14.84	1,722,952	-0.02(-0.13%)
Jul 18, 2014	14.47	14.93	14.47	14.86	874,787	+0.36(+2.48%)
Jul 17, 2014	14.62	14.78	14.46	14.50	1,338,167	-0.24(-1.63%)
Jul 16, 2014	14.60	14.85	14.53	14.74	825,854	+0.17(+1.17%)
Jul 15, 2014	14.70	14.71	14.50	14.57	457,167	-0.16(-1.09%)
Jul 14, 2014	14.77	14.89	14.71	14.73	390,617	+0.06(+0.41%)
Jul 11, 2014	14.82	14.85	14.60	14.67	506,756	-0.18(-1.21%)
Jul 10, 2014	14.89	15.05	14.64	14.85	732,385	-0.25(-1.66%)
Jul 09, 2014	14.92	15.11	14.77	15.10	787,272	+0.22(+1.48%)
Jul 08, 2014	15.01	15.01	14.67	14.88	1,009,498	-0.12(-0.80%)
Jul 07, 2014	15.15	15.20	14.99	15.00	538,853	-0.18(-1.19%)
Jul 03, 2014	15.12	15.18	15.18	15.18	184,000	+0.13(+0.86%)
Jul 02, 2014	15.03	15.18	14.91	15.05	444,163	-0.02(-0.13%)
Jul 01, 2014	15.08	15.29	14.83	15.07	1,031,208	+0.04(+0.27%)
Jun 30, 2014	14.77	15.04	14.65	15.03	1,135,581	+0.21(+1.42%)
Jun 27, 2014	14.45	14.84	14.45	14.82	2,282,940	+0.22(+1.51%)
Jun 26, 2014	14.73	14.76	14.52	14.60	557,088	-0.15(-1.02%)
Jun 25, 2014	14.48	14.78	14.42	14.75	855,684	+0.26(+1.79%)
Jun 24, 2014	14.64	14.91	14.49	14.49	819,910	-0.20(-1.36%)
Jun 23, 2014	14.82	14.87	14.60	14.69	638,329	-0.15(-1.01%)
Jun 20, 2014	15.03	15.03	14.78	14.84	1,477,252	-0.16(-1.07%)
Jun 19, 2014	15.10	15.29	14.75	15.00	1,246,682	-0.03(-0.20%)
Jun 18, 2014	14.98	15.18	14.79	15.03	1,085,821	+0.08(+0.54%)
Jun 17, 2014	14.53	14.99	14.40	14.95	891,879	+0.39(+2.68%)
Jun 16, 2014	14.58	14.68	14.48	14.56	514,801	+0.00(+0.00%)
Jun 13, 2014	14.65	14.81	14.49	14.56	1,040,677	-0.14(-0.95%)
Jun 12, 2014	14.82	14.93	14.67	14.70	675,334	-0.18(-1.21%)
Jun 11, 2014	14.94	14.94	14.80	14.88	806,440	-0.16(-1.06%)
Jun 10, 2014	15.25	15.29	15.00	15.04	392,991	-0.31(-2.02%)
Jun 06, 2014	15.09	15.38	14.97	15.35	742,697	+0.32(+2.13%)
Jun 05, 2014	14.99	15.07	14.75	15.03	546,407	+0.08(+0.54%)
Jun 04, 2014	14.78	15.04	14.75	14.95	610,157	+0.12(+0.81%)
Jun 03, 2014	14.84	14.98	14.78	14.83	513,322	-0.06(-0.40%)
Jun 02, 2014	14.92	15.02	14.79	14.89	675,505	-0.04(-0.27%)
May 30, 2014	15.06	15.14	14.83	14.93	516,053	-0.10(-0.67%)
May 29, 2014	15.03	15.06	14.86	15.03	708,093	+0.06(+0.40%)
May 28, 2014	15.15	15.15	14.85	14.97	1,014,425	-0.29(-1.90%)
May 27, 2014	15.07	15.27	14.95	15.26	748,726	+0.33(+2.21%)
May 23, 2014	14.78	14.93	14.93	14.93	753,900	+0.12(+0.81%)
May 22, 2014	14.80	14.86	14.71	14.81	367,135	+0.06(+0.41%)
May 21, 2014	14.75	14.81	14.52	14.75	932,445	+0.04(+0.27%)
May 20, 2014	15.08	15.08	14.68	14.71	1,107,741	-0.38(-2.55%)
May 19, 2014	15.16	15.28	15.01	15.10	825,346	-0.08(-0.56%)
May 16, 2014	15.04	15.18	14.82	15.18	925,510	+0.11(+0.73%)
May 15, 2014	14.88	15.29	14.75	15.07	1,625,416	+0.27(+1.82%)
May 14, 2014	14.79	14.89	14.65	14.80	1,151,852	-0.05(-0.34%)
May 13, 2014	15.05	15.16	14.76	14.85	1,086,885	-0.21(-1.39%)
May 12, 2014	14.73	15.12	14.70	15.06	1,528,526	+0.36(+2.45%)
May 09, 2014	14.40	14.71	14.28	14.70	895,039	+0.28(+1.94%)
May 08, 2014	14.50	14.89	14.40	14.42	797,860	-0.06(-0.41%)
May 07, 2014	14.58	14.72	14.15	14.48	2,555,078	-0.12(-0.82%)
May 06, 2014	14.92	15.01	14.60	14.60	1,334,275	-0.41(-2.73%)
May 05, 2014	15.04	15.33	14.95	15.01	728,294	-0.16(-1.05%)
May 02, 2014	15.56	15.56	15.17	15.17	1,298,381	-0.38(-2.44%)

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.