Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.75	15.79	15.60	15.62	242,434	-0.23(-1.47%)
Jul 30, 2014	15.89	15.94	15.77	15.85	53,723	-0.03(-0.17%)
Jul 29, 2014	16.04	16.04	15.86	15.88	136,363	-0.06(-0.38%)
Jul 28, 2014	15.84	16.00	15.84	15.94	4,679,779	+0.09(+0.58%)
Jul 25, 2014	15.96	15.96	15.84	15.85	88,508	-0.10(-0.62%)
Jul 24, 2014	15.98	16.01	15.91	15.94	133,158	-0.03(-0.19%)
Jul 23, 2014	15.94	15.99	15.91	15.98	63,062	+0.03(+0.19%)
Jul 22, 2014	15.93	15.98	15.93	15.94	129,920	+0.05(+0.34%)
Jul 21, 2014	15.91	15.93	15.85	15.89	45,665	-0.04(-0.24%)
Jul 18, 2014	15.82	15.95	15.82	15.93	54,613	+0.13(+0.82%)
Jul 17, 2014	15.85	15.86	15.78	15.80	266,747	-0.08(-0.48%)
Jul 16, 2014	15.85	15.90	15.79	15.88	57,194	+0.05(+0.34%)
Jul 15, 2014	15.86	15.86	15.76	15.82	44,819	+0.00(+0.00%)
Jul 14, 2014	15.83	15.84	15.71	15.82	1,097,554	+0.09(+0.58%)
Jul 11, 2014	15.70	15.75	15.68	15.73	45,880	-0.01(-0.05%)
Jul 10, 2014	15.61	15.77	15.61	15.74	68,354	+0.07(+0.48%)
Jul 09, 2014	15.58	15.69	15.56	15.66	14,905	+0.01(+0.07%)
Jul 08, 2014	15.62	15.68	15.62	15.65	49,703	+0.06(+0.38%)
Jul 07, 2014	15.58	15.62	15.57	15.59	58,442	+0.05(+0.29%)
Jul 03, 2014	15.68	15.55	15.55	15.55	64,528	-0.08(-0.54%)
Jul 02, 2014	15.66	15.66	15.58	15.63	38,883	-0.05(-0.34%)
Jul 01, 2014	15.66	15.72	15.55	15.69	334,233	+0.07(+0.44%)
Jun 30, 2014	15.66	15.66	15.50	15.62	4,268,216	-0.03(-0.20%)
Jun 27, 2014	15.51	15.65	15.51	15.65	87,300	+0.15(+0.94%)
Jun 26, 2014	15.52	15.53	15.49	15.50	91,448	-0.05(-0.29%)
Jun 25, 2014	15.59	15.60	15.50	15.55	73,695	-0.01(-0.07%)
Jun 24, 2014	15.55	15.62	15.54	15.56	92,284	-0.02(-0.15%)
Jun 23, 2014	15.86	15.86	15.57	15.58	84,050	-0.05(-0.29%)
Jun 20, 2014	15.60	15.63	15.51	15.63	119,885	+0.05(+0.34%)
Jun 19, 2014	15.48	15.57	15.47	15.57	74,481	+0.11(+0.74%)
Jun 18, 2014	15.35	15.48	15.29	15.46	95,862	+0.11(+0.69%)
Jun 17, 2014	15.27	15.35	15.25	15.35	96,850	+0.05(+0.30%)
Jun 16, 2014	15.35	15.43	15.29	15.31	1,145,619	-0.08(-0.54%)
Jun 13, 2014	15.27	15.41	15.27	15.39	133,318	+0.04(+0.27%)
Jun 12, 2014	15.36	15.36	15.25	15.35	113,518	-0.03(-0.22%)
Jun 11, 2014	15.36	15.44	15.31	15.38	94,929	-0.04(-0.25%)
Jun 10, 2014	15.51	15.52	15.38	15.42	146,139	-0.30(-1.94%)
Jun 06, 2014	15.78	15.80	15.70	15.73	93,927	-0.08(-0.48%)
Jun 05, 2014	15.54	15.81	15.51	15.80	133,311	+0.28(+1.81%)
Jun 04, 2014	15.48	15.54	15.45	15.52	109,394	+0.05(+0.29%)
Jun 03, 2014	15.54	15.54	15.44	15.48	134,049	-0.02(-0.15%)
Jun 02, 2014	15.42	15.54	15.42	15.50	137,454	+0.05(+0.34%)
May 30, 2014	15.40	15.48	15.37	15.45	142,430	+0.07(+0.45%)
May 29, 2014	15.38	15.38	15.29	15.38	111,175	+0.03(+0.20%)
May 28, 2014	15.38	15.38	15.26	15.35	105,489	-0.10(-0.64%)
May 27, 2014	15.42	15.45	15.38	15.45	160,869	+0.11(+0.74%)
May 23, 2014	15.27	15.33	15.33	15.33	86,743	+0.06(+0.40%)
May 22, 2014	15.27	15.29	15.18	15.27	63,744	+0.03(+0.20%)
May 21, 2014	15.39	15.39	15.20	15.24	135,153	-0.10(-0.64%)
May 20, 2014	15.39	15.40	15.30	15.34	62,852	-0.05(-0.30%)
May 19, 2014	15.38	15.41	15.31	15.38	57,922	-0.05(-0.34%)
May 16, 2014	15.31	15.44	15.27	15.44	387,737	+0.14(+0.89%)
May 15, 2014	15.29	15.30	15.19	15.30	88,599	-0.03(-0.20%)
May 14, 2014	15.26	15.36	15.26	15.33	79,084	+0.03(+0.20%)
May 13, 2014	15.40	15.53	15.29	15.30	198,087	-0.12(-0.79%)
May 12, 2014	15.38	15.45	15.37	15.42	96,938	+0.06(+0.40%)
May 09, 2014	15.36	15.41	15.27	15.36	121,153	+0.01(+0.05%)
May 08, 2014	15.38	15.41	15.29	15.35	81,330	+0.03(+0.20%)
May 07, 2014	15.16	15.32	15.16	15.32	61,370	+0.20(+1.31%)
May 06, 2014	15.10	15.17	15.10	15.13	79,536	-0.05(-0.35%)
May 05, 2014	15.02	15.19	15.02	15.18	142,195	+0.01(+0.05%)
May 02, 2014	15.16	15.21	15.10	15.17	67,892	+0.01(+0.05%)

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.