Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.99	15.99	15.77	15.78	149,114	-0.31(-1.93%)
Jul 30, 2014	16.07	16.11	16.02	16.09	102,872	+0.06(+0.36%)
Jul 29, 2014	16.10	16.12	16.01	16.03	105,987	-0.03(-0.22%)
Jul 28, 2014	16.06	16.11	15.94	16.06	153,302	+0.01(+0.06%)
Jul 25, 2014	16.07	16.08	15.99	16.05	105,369	-0.14(-0.84%)
Jul 24, 2014	16.17	16.21	16.16	16.19	55,320	+0.01(+0.07%)
Jul 23, 2014	16.22	16.22	16.17	16.18	62,175	-0.02(-0.13%)
Jul 22, 2014	16.14	16.22	16.12	16.20	139,047	+0.13(+0.81%)
Jul 21, 2014	16.05	16.10	15.99	16.07	99,466	+0.00(+0.01%)
Jul 18, 2014	15.93	16.07	15.92	16.07	131,047	+0.21(+1.32%)
Jul 17, 2014	16.01	16.07	15.81	15.86	476,948	-0.20(-1.24%)
Jul 16, 2014	16.05	16.08	16.03	16.06	62,023	+0.14(+0.85%)
Jul 15, 2014	15.97	16.00	15.82	15.92	115,829	-0.03(-0.21%)
Jul 14, 2014	15.90	15.99	15.90	15.95	44,836	+0.12(+0.78%)
Jul 11, 2014	15.77	15.83	15.75	15.83	36,333	+0.08(+0.50%)
Jul 10, 2014	15.61	15.80	15.58	15.75	75,617	-0.05(-0.33%)
Jul 09, 2014	15.74	15.82	15.72	15.80	197,229	+0.07(+0.44%)
Jul 08, 2014	15.91	15.91	15.68	15.73	131,023	-0.19(-1.19%)
Jul 07, 2014	15.96	15.98	15.90	15.92	69,684	-0.07(-0.43%)
Jul 03, 2014	15.94	15.99	15.99	15.99	67,272	+0.09(+0.56%)
Jul 02, 2014	15.90	15.94	15.88	15.90	558,602	-0.00(-0.02%)
Jul 01, 2014	15.80	15.96	15.80	15.91	27,436	+0.20(+1.28%)
Jun 30, 2014	15.69	15.75	15.69	15.71	118,859	+0.02(+0.14%)
Jun 27, 2014	15.61	15.69	15.61	15.69	30,011	+0.07(+0.47%)
Jun 26, 2014	15.66	15.66	15.53	15.61	64,738	-0.03(-0.21%)
Jun 25, 2014	15.50	15.65	15.50	15.65	49,375	+0.10(+0.66%)
Jun 24, 2014	15.60	15.72	15.53	15.54	960,442	-0.11(-0.72%)
Jun 23, 2014	15.63	15.66	15.60	15.66	80,430	+0.04(+0.23%)
Jun 20, 2014	15.63	15.63	15.57	15.62	53,378	-0.03(-0.17%)
Jun 19, 2014	15.72	15.72	15.59	15.65	95,176	-0.04(-0.27%)
Jun 18, 2014	15.62	15.70	15.57	15.69	38,978	+0.09(+0.55%)
Jun 17, 2014	15.54	15.64	15.54	15.60	154,514	+0.05(+0.34%)
Jun 16, 2014	15.50	15.57	15.47	15.55	39,487	+0.02(+0.13%)
Jun 13, 2014	15.50	15.56	15.45	15.53	254,704	+0.11(+0.73%)
Jun 12, 2014	15.55	15.57	15.40	15.42	85,002	-0.16(-1.02%)
Jun 11, 2014	15.55	15.60	15.53	15.58	53,844	+0.00(+0.02%)
Jun 10, 2014	15.52	15.60	15.52	15.57	53,305	+0.05(+0.33%)
Jun 06, 2014	15.51	15.52	15.49	15.52	90,841	+0.11(+0.72%)
Jun 05, 2014	15.32	15.43	15.26	15.41	513,609	+0.13(+0.82%)
Jun 04, 2014	15.23	15.30	15.20	15.29	69,529	+0.03(+0.23%)
Jun 03, 2014	15.22	15.27	15.20	15.25	251,430	-0.01(-0.09%)
Jun 02, 2014	15.27	15.28	15.21	15.26	49,000	-0.03(-0.20%)
May 30, 2014	15.34	15.34	15.23	15.30	237,909	-0.01(-0.05%)
May 29, 2014	15.26	15.32	15.25	15.30	101,863	+0.07(+0.44%)
May 28, 2014	15.27	15.27	15.22	15.24	66,777	-0.03(-0.21%)
May 27, 2014	15.15	15.27	15.15	15.27	120,561	+0.15(+0.99%)
May 23, 2014	14.99	15.12	15.12	15.12	119,439	+0.10(+0.69%)
May 22, 2014	14.96	15.01	14.90	15.01	55,427	+0.09(+0.60%)
May 21, 2014	14.83	14.93	14.83	14.93	184,119	+0.13(+0.90%)
May 20, 2014	14.85	14.89	14.76	14.79	51,353	-0.09(-0.62%)
May 19, 2014	14.74	14.89	14.74	14.88	98,146	+0.15(+1.01%)
May 16, 2014	14.69	14.75	14.58	14.74	89,319	+0.09(+0.62%)
May 15, 2014	14.75	14.77	14.58	14.64	86,324	-0.12(-0.79%)
May 14, 2014	14.83	14.86	14.76	14.76	86,421	-0.12(-0.78%)
May 13, 2014	14.87	14.94	14.84	14.88	160,758	+0.00(+0.01%)
May 12, 2014	14.71	14.88	14.71	14.88	239,346	+0.27(+1.82%)
May 09, 2014	14.57	14.62	14.48	14.61	160,158	+0.05(+0.35%)
May 08, 2014	14.50	14.75	14.48	14.56	377,369	-0.01(-0.08%)
May 07, 2014	14.64	14.65	14.40	14.57	202,108	-0.05(-0.32%)
May 06, 2014	14.79	14.79	14.62	14.62	73,579	-0.20(-1.32%)
May 05, 2014	14.70	14.82	14.64	14.81	136,907	+0.04(+0.27%)
May 02, 2014	14.85	14.85	14.76	14.77	118,948	-0.02(-0.16%)

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.