Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.97	15.97	15.81	15.93	73,308	-0.11(-0.66%)
Jul 30, 2014	16.26	16.27	15.99	16.03	511,258	-0.24(-1.46%)
Jul 29, 2014	15.90	16.27	15.90	16.27	59,930	+0.34(+2.16%)
Jul 28, 2014	16.17	16.44	15.93	15.93	100,247	-0.34(-2.11%)
Jul 25, 2014	16.19	16.31	15.74	16.27	66,951	+0.00(+0.00%)
Jul 24, 2014	16.13	16.79	16.01	16.27	506,186	+0.14(+0.86%)
Jul 23, 2014	16.08	16.19	15.85	16.13	42,504	+0.05(+0.31%)
Jul 22, 2014	15.75	16.13	15.75	16.08	99,615	+0.10(+0.62%)
Jul 21, 2014	15.77	15.99	15.66	15.99	33,827	+0.25(+1.62%)
Jul 18, 2014	15.58	15.88	15.58	15.73	64,998	+0.14(+0.89%)
Jul 17, 2014	15.80	15.82	15.59	15.59	38,194	-0.05(-0.31%)
Jul 16, 2014	15.74	15.82	15.50	15.64	41,537	-0.06(-0.37%)
Jul 15, 2014	15.72	15.76	15.51	15.70	118,672	+0.00(+0.00%)
Jul 14, 2014	15.51	15.70	15.50	15.70	23,878	+0.11(+0.74%)
Jul 11, 2014	15.45	15.74	15.45	15.58	62,266	-0.15(-0.94%)
Jul 10, 2014	15.58	15.73	15.34	15.73	40,424	-0.01(-0.05%)
Jul 09, 2014	15.75	15.99	15.37	15.74	133,703	-0.04(-0.26%)
Jul 08, 2014	15.46	15.78	15.22	15.78	116,447	+0.23(+1.48%)
Jul 07, 2014	15.58	15.60	15.37	15.55	57,592	+0.02(+0.11%)
Jul 03, 2014	15.49	15.53	15.53	15.53	22,567	+0.13(+0.85%)
Jul 02, 2014	15.33	15.56	15.29	15.40	31,671	-0.05(-0.32%)
Jul 01, 2014	15.46	15.65	15.37	15.45	72,084	-0.27(-1.72%)
Jun 30, 2014	15.46	15.73	15.18	15.72	99,004	+0.26(+1.70%)
Jun 27, 2014	15.33	15.46	15.13	15.46	36,347	+0.20(+1.29%)
Jun 26, 2014	15.28	15.33	15.20	15.26	37,880	-0.04(-0.27%)
Jun 25, 2014	15.27	15.37	15.17	15.31	63,077	-0.03(-0.22%)
Jun 24, 2014	15.31	15.46	15.29	15.34	79,220	-0.06(-0.41%)
Jun 23, 2014	15.29	15.45	15.17	15.40	103,885	+0.11(+0.75%)
Jun 20, 2014	15.29	15.37	15.14	15.29	277,769	+0.00(+0.03%)
Jun 19, 2014	15.05	15.39	15.05	15.28	294,577	+0.04(+0.24%)
Jun 18, 2014	15.24	15.40	15.12	15.25	332,401	+0.12(+0.81%)
Jun 17, 2014	15.25	15.38	14.92	15.12	321,388	-0.12(-0.81%)
Jun 16, 2014	15.12	15.41	15.04	15.25	139,343	+0.20(+1.31%)
Jun 13, 2014	15.24	15.49	15.04	15.05	63,633	-0.22(-1.45%)
Jun 12, 2014	15.27	15.40	15.10	15.27	71,249	-0.11(-0.69%)
Jun 11, 2014	15.54	15.54	15.16	15.38	211,540	+0.16(+1.02%)
Jun 10, 2014	15.29	15.37	15.15	15.22	195,208	+0.14(+0.92%)
Jun 06, 2014	15.01	15.11	14.84	15.08	77,918	-0.02(-0.11%)
Jun 05, 2014	15.48	15.56	14.81	15.10	212,190	-0.31(-2.02%)
Jun 04, 2014	15.45	15.57	15.17	15.41	411,207	+0.07(+0.48%)
Jun 03, 2014	15.42	15.57	15.33	15.34	114,497	-0.11(-0.69%)
Jun 02, 2014	15.66	15.66	15.24	15.44	73,859	-0.13(-0.84%)
May 30, 2014	15.45	15.66	15.25	15.58	509,815	+0.16(+1.06%)
May 29, 2014	15.29	15.46	15.03	15.41	365,989	+0.09(+0.59%)
May 28, 2014	15.12	15.37	15.01	15.32	177,170	+0.32(+2.13%)
May 27, 2014	14.99	15.12	14.72	15.00	346,865	+0.11(+0.72%)
May 23, 2014	14.84	14.90	14.90	14.90	89,781	+0.10(+0.66%)
May 22, 2014	14.77	14.85	14.60	14.80	175,050	+0.12(+0.84%)
May 21, 2014	14.67	14.85	14.50	14.67	808,746	-0.03(-0.22%)
May 20, 2014	14.60	14.76	14.26	14.71	145,158	+0.08(+0.56%)
May 19, 2014	14.54	14.92	14.43	14.62	407,191	+0.18(+1.25%)
May 16, 2014	14.35	14.65	14.35	14.44	121,971	+0.07(+0.46%)
May 15, 2014	13.98	14.71	13.94	14.38	326,641	+0.32(+2.27%)
May 14, 2014	13.98	14.25	13.85	14.06	547,635	-0.04(-0.29%)
May 13, 2014	14.11	14.21	13.67	14.10	552,320	-0.01(-0.06%)
May 12, 2014	14.48	14.61	13.78	14.11	1,097,522	-0.31(-2.16%)
May 09, 2014	14.56	14.65	14.26	14.42	544,056	-0.20(-1.35%)
May 08, 2014	14.43	15.12	14.43	14.62	430,905	+0.08(+0.56%)
May 07, 2014	15.14	15.19	14.23	14.53	913,409	-0.61(-4.06%)
May 06, 2014	15.17	15.29	15.08	15.15	485,921	-0.10(-0.64%)
May 05, 2014	15.12	15.66	15.00	15.25	745,745	+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.