Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	14.89	14.96	14.48	14.58	141,735	-0.37(-2.50%)
Jul 30, 2014	14.94	15.06	14.89	14.96	123,398	+0.06(+0.39%)
Jul 29, 2014	14.96	15.08	14.89	14.90	98,060	-0.07(-0.45%)
Jul 28, 2014	15.29	15.32	14.94	14.96	199,762	-0.32(-2.07%)
Jul 25, 2014	15.49	15.49	15.27	15.28	82,680	-0.31(-1.97%)
Jul 24, 2014	15.69	15.75	15.48	15.59	68,056	-0.06(-0.37%)
Jul 23, 2014	15.81	15.90	15.51	15.65	80,166	-0.13(-0.85%)
Jul 22, 2014	15.37	15.79	15.37	15.78	104,686	+0.50(+3.27%)
Jul 21, 2014	15.33	15.42	15.16	15.28	181,492	-0.09(-0.56%)
Jul 18, 2014	15.32	15.50	15.25	15.37	191,887	+0.00(+0.00%)
Jul 17, 2014	15.62	15.70	15.37	15.37	98,404	-0.36(-2.26%)
Jul 16, 2014	15.59	15.76	15.45	15.72	54,517	+0.20(+1.30%)
Jul 15, 2014	15.98	16.06	15.51	15.52	119,089	-0.46(-2.88%)
Jul 14, 2014	15.97	16.12	15.90	15.98	133,357	+0.09(+0.54%)
Jul 11, 2014	16.08	16.08	15.82	15.90	51,735	-0.17(-1.08%)
Jul 10, 2014	15.98	16.19	15.73	16.07	86,945	-0.13(-0.83%)
Jul 09, 2014	16.29	16.41	16.16	16.20	56,112	-0.05(-0.30%)
Jul 08, 2014	16.24	16.27	15.87	16.25	131,230	+0.01(+0.06%)
Jul 07, 2014	16.62	16.66	16.19	16.24	91,601	-0.41(-2.48%)
Jul 03, 2014	16.57	16.66	16.66	16.66	66,838	+0.12(+0.70%)
Jul 02, 2014	16.45	16.71	16.43	16.54	112,003	+0.09(+0.53%)
Jul 01, 2014	16.27	16.61	16.23	16.45	140,878	+0.22(+1.36%)
Jun 30, 2014	16.30	16.44	15.94	16.23	219,775	-0.02(-0.12%)
Jun 27, 2014	16.30	16.62	16.19	16.25	1,197,590	-0.04(-0.24%)
Jun 26, 2014	16.34	16.40	16.19	16.29	159,968	+0.01(+0.06%)
Jun 25, 2014	16.18	16.42	16.14	16.28	130,247	+0.06(+0.36%)
Jun 24, 2014	16.13	16.51	16.13	16.22	114,917	-0.01(-0.06%)
Jun 23, 2014	16.46	16.53	16.17	16.23	171,321	-0.17(-1.05%)
Jun 20, 2014	16.32	16.49	16.28	16.41	175,471	+0.06(+0.35%)
Jun 19, 2014	16.40	16.54	16.32	16.35	136,021	-0.08(-0.47%)
Jun 18, 2014	16.05	16.49	16.05	16.43	176,975	+0.32(+1.97%)
Jun 17, 2014	15.94	16.16	15.91	16.11	108,704	+0.10(+0.60%)
Jun 16, 2014	15.93	16.11	15.92	16.01	97,059	+0.12(+0.79%)
Jun 13, 2014	15.74	15.98	15.58	15.89	83,043	+0.18(+1.16%)
Jun 12, 2014	15.86	15.87	15.53	15.70	147,722	-0.20(-1.27%)
Jun 11, 2014	16.12	16.14	15.90	15.91	101,673	-0.21(-1.31%)
Jun 10, 2014	15.97	16.16	15.92	16.12	168,356	+0.22(+1.39%)
Jun 06, 2014	15.82	15.99	15.79	15.90	172,989	+0.10(+0.61%)
Jun 05, 2014	15.48	15.93	15.48	15.80	262,475	+0.50(+3.26%)
Jun 04, 2014	15.33	15.42	15.28	15.30	122,808	-0.01(-0.06%)
Jun 03, 2014	15.43	15.46	15.26	15.31	110,208	-0.16(-1.06%)
Jun 02, 2014	15.56	15.66	15.46	15.47	127,787	-0.01(-0.06%)
May 30, 2014	15.39	15.60	15.29	15.48	188,129	+0.13(+0.86%)
May 29, 2014	15.48	15.55	15.33	15.35	229,987	+0.02(+0.13%)
May 28, 2014	15.33	15.48	15.25	15.33	290,382	+0.06(+0.38%)
May 27, 2014	15.03	15.50	15.03	15.27	525,066	+0.81(+5.63%)
May 23, 2014	14.36	14.46	14.46	14.46	51,446	+0.15(+1.07%)
May 22, 2014	14.34	14.39	14.17	14.31	11,876	+0.01(+0.07%)
May 21, 2014	14.37	14.51	14.17	14.30	177,546	-0.03(-0.20%)
May 20, 2014	14.50	14.50	14.16	14.33	135,446	-0.20(-1.39%)
May 19, 2014	14.20	14.63	14.17	14.53	88,524	+0.27(+1.88%)
May 16, 2014	14.35	14.47	14.22	14.26	104,311	-0.12(-0.87%)
May 15, 2014	14.48	14.56	14.23	14.38	219,164	-0.10(-0.66%)
May 14, 2014	14.39	14.94	14.39	14.48	213,336	+0.25(+1.75%)
May 13, 2014	14.36	14.44	14.18	14.23	175,822	-0.16(-1.13%)
May 12, 2014	14.25	14.52	14.14	14.39	308,727	+0.19(+1.35%)
May 09, 2014	13.77	14.21	13.71	14.20	146,622	+0.28(+2.00%)
May 08, 2014	14.81	14.86	13.77	13.92	587,881	-0.86(-5.83%)
May 07, 2014	14.85	14.89	14.70	14.79	160,084	-0.08(-0.52%)
May 06, 2014	14.97	14.99	14.85	14.86	82,806	-0.09(-0.58%)
May 05, 2014	15.11	15.20	14.82	14.95	149,428	-0.18(-1.20%)
May 02, 2014	15.19	15.50	15.06	15.13	99,043	+0.00(+0.00%)

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.