Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	14.89	14.98	14.58	14.61	3,889,399	-0.38(-2.54%)
Jul 30, 2014	15.06	15.18	14.91	14.99	3,273,381	-0.11(-0.73%)
Jul 29, 2014	15.21	15.29	15.09	15.10	2,436,290	-0.11(-0.72%)
Jul 28, 2014	15.09	15.28	15.06	15.21	3,282,414	+0.12(+0.80%)
Jul 25, 2014	15.22	15.30	15.07	15.09	3,256,282	-0.19(-1.24%)
Jul 24, 2014	15.24	15.31	15.09	15.28	3,098,002	+0.08(+0.53%)
Jul 23, 2014	15.21	15.23	15.11	15.20	2,454,299	-0.02(-0.13%)
Jul 22, 2014	15.24	15.34	15.14	15.22	3,580,355	+0.07(+0.46%)
Jul 21, 2014	15.16	15.21	15.00	15.15	2,544,010	-0.04(-0.26%)
Jul 18, 2014	15.12	15.22	15.02	15.19	3,200,350	+0.12(+0.80%)
Jul 17, 2014	15.23	15.33	15.04	15.07	3,400,578	-0.18(-1.18%)
Jul 16, 2014	15.24	15.26	15.10	15.25	4,559,359	+0.10(+0.66%)
Jul 15, 2014	15.22	15.31	15.03	15.15	4,675,452	-0.04(-0.26%)
Jul 14, 2014	15.46	15.46	15.15	15.19	6,047,024	-0.22(-1.43%)
Jul 11, 2014	15.46	15.49	15.32	15.41	4,120,645	-0.12(-0.77%)
Jul 10, 2014	15.35	15.56	15.31	15.53	3,492,190	+0.15(+0.98%)
Jul 09, 2014	15.53	15.56	15.29	15.38	5,461,577	-0.11(-0.71%)
Jul 08, 2014	15.43	15.56	15.37	15.49	4,499,886	+0.05(+0.32%)
Jul 07, 2014	15.44	15.55	15.41	15.44	6,598,387	-0.02(-0.13%)
Jul 03, 2014	15.37	15.46	15.46	15.46	3,206,100	+0.02(+0.13%)
Jul 02, 2014	15.56	15.61	15.35	15.44	7,359,409	-0.13(-0.83%)
Jul 01, 2014	15.57	15.64	15.36	15.57	5,599,392	+0.02(+0.13%)
Jun 30, 2014	15.50	15.65	15.33	15.55	5,983,153	+0.02(+0.13%)
Jun 27, 2014	15.43	15.64	15.41	15.53	8,856,071	+0.08(+0.52%)
Jun 26, 2014	15.37	15.56	15.18	15.45	7,025,387	+0.13(+0.85%)
Jun 25, 2014	15.19	15.34	15.01	15.32	8,561,874	+0.12(+0.79%)
Jun 24, 2014	15.25	15.40	15.16	15.20	7,075,741	-0.08(-0.52%)
Jun 23, 2014	15.24	15.32	15.20	15.28	4,479,413	+0.02(+0.13%)
Jun 20, 2014	15.27	15.39	15.18	15.26	6,356,485	+0.05(+0.33%)
Jun 19, 2014	15.06	15.30	15.06	15.21	6,715,751	+0.18(+1.20%)
Jun 18, 2014	14.53	15.04	14.51	15.03	8,997,213	+0.47(+3.23%)
Jun 17, 2014	14.39	14.57	14.31	14.56	7,050,353	+0.13(+0.90%)
Jun 16, 2014	14.17	14.44	14.15	14.43	5,318,509	+0.23(+1.62%)
Jun 13, 2014	14.17	14.33	14.08	14.20	4,804,565	+0.03(+0.21%)
Jun 12, 2014	14.25	14.28	14.09	14.17	6,047,731	-0.06(-0.42%)
Jun 11, 2014	14.27	14.39	14.18	14.23	5,185,716	-0.06(-0.42%)
Jun 10, 2014	14.37	14.46	14.29	14.29	4,894,041	-0.17(-1.18%)
Jun 06, 2014	14.32	14.55	14.31	14.46	5,089,220	+0.18(+1.26%)
Jun 05, 2014	14.01	14.36	14.01	14.28	6,039,095	+0.31(+2.22%)
Jun 04, 2014	14.21	14.25	13.96	13.97	7,115,395	-0.22(-1.55%)
Jun 03, 2014	14.04	14.24	14.01	14.19	4,228,522	+0.09(+0.64%)
Jun 02, 2014	14.09	14.18	14.00	14.10	3,711,959	+0.00(+0.00%)
May 30, 2014	13.94	14.11	13.79	14.10	7,938,082	+0.14(+1.00%)
May 29, 2014	13.86	13.96	13.80	13.96	7,452,370	+0.09(+0.65%)
May 28, 2014	13.76	13.91	13.63	13.87	4,513,117	+0.10(+0.73%)
May 27, 2014	13.80	13.88	13.72	13.77	4,676,469	+0.16(+1.18%)
May 23, 2014	13.71	13.61	13.61	13.61	5,683,500	-0.03(-0.25%)
May 22, 2014	13.56	13.76	13.42	13.64	8,937,181	+0.06(+0.47%)
May 21, 2014	13.84	13.94	13.55	13.58	9,295,660	-0.25(-1.81%)
May 20, 2014	13.98	14.04	13.77	13.83	3,368,006	-0.17(-1.21%)
May 19, 2014	14.16	14.20	13.92	14.00	4,078,112	-0.22(-1.55%)
May 16, 2014	14.22	14.30	14.08	14.22	3,805,990	+0.02(+0.14%)
May 15, 2014	14.18	14.24	14.08	14.20	3,564,887	+0.02(+0.14%)
May 14, 2014	14.12	14.31	14.06	14.18	3,653,181	+0.09(+0.64%)
May 13, 2014	14.06	14.16	14.00	14.09	2,415,238	+0.08(+0.57%)
May 12, 2014	14.08	14.17	13.95	14.01	3,564,067	-0.03(-0.21%)
May 09, 2014	14.05	14.26	13.95	14.04	4,777,409	-0.04(-0.28%)
May 08, 2014	14.00	14.43	13.94	14.08	8,089,125	-0.39(-2.70%)
May 07, 2014	14.25	14.48	14.22	14.47	4,398,430	+0.28(+1.97%)
May 06, 2014	14.29	14.35	14.17	14.19	4,281,171	-0.10(-0.70%)
May 05, 2014	14.29	14.32	14.18	14.29	3,291,914	-0.04(-0.28%)
May 02, 2014	14.69	14.70	14.30	14.33	3,412,001	-0.40(-2.72%)

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.