Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.76	16.49	14.50	15.56	281,680	-1.02(-6.15%)
Jul 30, 2014	16.50	16.64	16.43	16.58	80,629	+0.22(+1.34%)
Jul 29, 2014	16.41	16.50	16.07	16.36	108,941	-0.04(-0.24%)
Jul 28, 2014	16.44	16.53	16.05	16.40	93,648	-0.01(-0.06%)
Jul 25, 2014	16.94	17.29	16.36	16.41	145,604	-0.73(-4.26%)
Jul 24, 2014	17.31	17.49	17.11	17.14	68,142	-0.12(-0.70%)
Jul 23, 2014	17.64	17.64	17.10	17.26	92,153	-0.40(-2.27%)
Jul 22, 2014	17.79	17.83	17.61	17.66	46,631	-0.04(-0.23%)
Jul 21, 2014	17.93	17.95	17.66	17.70	65,361	-0.32(-1.78%)
Jul 18, 2014	17.78	18.15	17.78	18.02	85,532	+0.21(+1.18%)
Jul 17, 2014	18.26	18.39	17.72	17.81	58,330	-0.55(-3.00%)
Jul 16, 2014	18.49	18.66	18.21	18.36	49,073	+0.01(+0.05%)
Jul 15, 2014	18.61	18.61	18.21	18.35	66,943	-0.25(-1.34%)
Jul 14, 2014	18.59	18.67	18.37	18.60	44,662	+0.20(+1.09%)
Jul 11, 2014	18.44	18.60	18.36	18.40	73,220	-0.12(-0.65%)
Jul 10, 2014	18.14	18.88	18.14	18.52	155,991	-0.01(-0.05%)
Jul 09, 2014	18.18	18.55	17.99	18.53	113,831	+0.34(+1.87%)
Jul 08, 2014	18.05	18.24	17.72	18.19	243,180	+0.07(+0.39%)
Jul 07, 2014	18.42	18.42	17.91	18.12	66,944	-0.37(-2.00%)
Jul 03, 2014	18.28	18.49	18.49	18.49	45,700	+0.28(+1.54%)
Jul 02, 2014	18.52	18.60	18.16	18.21	58,816	-0.39(-2.10%)
Jul 01, 2014	18.22	18.97	18.21	18.60	159,967	+0.35(+1.92%)
Jun 30, 2014	18.29	18.45	18.18	18.25	105,240	-0.12(-0.65%)
Jun 27, 2014	17.83	18.39	17.76	18.37	169,699	+0.41(+2.28%)
Jun 26, 2014	17.91	18.02	17.61	17.96	61,452	+0.20(+1.13%)
Jun 25, 2014	17.71	17.96	17.48	17.76	74,752	-0.05(-0.28%)
Jun 24, 2014	17.82	18.18	17.74	17.81	129,017	-0.03(-0.17%)
Jun 23, 2014	17.79	17.84	17.65	17.84	98,340	+0.03(+0.17%)
Jun 20, 2014	17.82	17.86	17.69	17.81	122,469	+0.10(+0.56%)
Jun 19, 2014	17.76	17.84	17.64	17.71	64,255	-0.02(-0.11%)
Jun 18, 2014	17.75	17.76	17.43	17.73	50,138	+0.01(+0.06%)
Jun 17, 2014	17.57	17.87	17.49	17.72	53,111	+0.19(+1.08%)
Jun 16, 2014	17.45	17.76	17.37	17.53	26,890	+0.03(+0.17%)
Jun 13, 2014	17.55	17.64	17.41	17.50	47,417	+0.06(+0.34%)
Jun 12, 2014	17.37	17.62	17.12	17.44	59,697	+0.07(+0.40%)
Jun 11, 2014	17.15	17.48	17.11	17.37	53,831	+0.13(+0.75%)
Jun 10, 2014	17.28	17.33	17.11	17.24	31,974	+0.12(+0.70%)
Jun 06, 2014	17.01	17.32	17.01	17.12	70,749	+0.09(+0.53%)
Jun 05, 2014	16.79	17.10	16.70	17.03	77,183	+0.26(+1.55%)
Jun 04, 2014	16.53	16.79	16.44	16.77	47,836	+0.12(+0.72%)
Jun 03, 2014	16.82	16.98	16.61	16.65	114,392	-0.17(-1.01%)
Jun 02, 2014	17.18	17.18	16.77	16.82	83,439	-0.34(-1.98%)
May 30, 2014	17.13	17.21	17.00	17.16	61,286	+0.08(+0.47%)
May 29, 2014	17.24	17.41	17.00	17.08	36,802	-0.04(-0.23%)
May 28, 2014	17.50	17.51	17.00	17.12	87,878	-0.43(-2.45%)
May 27, 2014	17.34	17.88	17.16	17.55	97,417	+0.31(+1.80%)
May 23, 2014	16.82	17.24	17.24	17.24	89,900	+0.49(+2.93%)
May 22, 2014	16.47	16.96	16.47	16.75	33,689	+0.39(+2.38%)
May 21, 2014	16.28	16.42	16.13	16.36	79,378	+0.14(+0.86%)
May 20, 2014	16.51	16.56	16.07	16.22	125,407	-0.28(-1.70%)
May 19, 2014	15.97	16.52	15.97	16.50	77,220	+0.53(+3.32%)
May 16, 2014	15.62	16.02	15.40	15.97	108,679	+0.42(+2.70%)
May 15, 2014	15.53	15.62	15.30	15.55	71,585	-0.09(-0.58%)
May 14, 2014	16.04	16.23	15.42	15.64	165,724	-0.44(-2.74%)
May 13, 2014	16.47	16.51	16.04	16.08	60,046	-0.37(-2.25%)
May 12, 2014	15.98	16.62	15.84	16.45	95,425	+0.56(+3.52%)
May 09, 2014	15.59	15.95	15.38	15.89	84,827	+0.25(+1.60%)
May 08, 2014	15.74	16.17	15.54	15.64	109,990	-0.12(-0.76%)
May 07, 2014	15.91	15.91	15.39	15.76	110,048	-0.12(-0.76%)
May 06, 2014	15.99	16.33	15.79	15.88	132,099	-0.19(-1.18%)
May 05, 2014	15.95	16.24	15.80	16.07	131,792	+0.04(+0.25%)
May 02, 2014	16.06	16.25	15.90	16.03	200,739	-0.01(-0.06%)

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.