Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	16.96	17.01	16.83	16.83	6,974	-0.12(-0.71%)
Jul 30, 2014	17.16	17.21	16.95	16.95	43,305	-0.19(-1.11%)
Jul 29, 2014	16.90	17.18	16.90	17.14	15,069	+0.29(+1.72%)
Jul 28, 2014	16.71	16.85	16.61	16.85	77,340	+0.33(+1.98%)
Jul 25, 2014	16.60	16.60	16.52	16.52	4,952	-0.01(-0.04%)
Jul 24, 2014	16.54	16.64	16.49	16.53	24,077	+0.55(+3.41%)
Jul 23, 2014	15.96	16.00	15.96	15.98	5,873	+0.46(+2.93%)
Jul 22, 2014	15.54	15.54	15.47	15.53	8,150	+0.40(+2.64%)
Jul 21, 2014	15.08	15.13	15.00	15.13	7,859	-0.04(-0.26%)
Jul 18, 2014	15.18	15.18	15.12	15.17	3,514	+0.12(+0.80%)
Jul 17, 2014	15.16	15.18	15.04	15.05	12,905	-0.26(-1.70%)
Jul 16, 2014	15.18	15.35	15.18	15.31	5,872	+0.04(+0.26%)
Jul 15, 2014	15.35	15.35	15.27	15.27	1,925	-0.11(-0.72%)
Jul 14, 2014	15.37	15.45	15.37	15.38	6,427	+0.15(+0.98%)
Jul 11, 2014	15.14	15.23	15.14	15.23	1,487	+0.11(+0.73%)
Jul 10, 2014	15.19	15.20	15.00	15.12	8,538	-0.48(-3.08%)
Jul 09, 2014	15.41	15.62	15.41	15.60	19,803	-0.06(-0.38%)
Jul 08, 2014	15.64	15.66	15.54	15.66	1,396	-0.12(-0.76%)
Jul 07, 2014	15.78	15.78	15.75	15.78	1,911	-0.10(-0.63%)
Jul 03, 2014		15.88	15.88	15.88	0	+0.07(+0.46%)
Jul 02, 2014	15.77	15.81	15.70	15.81	51,833	+0.25(+1.59%)
Jul 01, 2014	15.55	15.60	15.52	15.56	6,966	+0.14(+0.91%)
Jun 30, 2014	15.38	15.45	15.31	15.42	16,950	+0.09(+0.59%)
Jun 27, 2014	15.31	15.34	15.29	15.33	4,736	-0.13(-0.84%)
Jun 26, 2014	15.41	15.46	15.40	15.46	12,310	+0.05(+0.32%)
Jun 25, 2014	15.32	15.41	15.32	15.41	12,442	+0.06(+0.39%)
Jun 24, 2014	15.60	15.60	15.35	15.35	5,183	-0.13(-0.84%)
Jun 23, 2014	15.46	15.48	15.35	15.48	4,431	-0.35(-2.21%)
Jun 20, 2014	15.80	15.83	15.79	15.83	1,934	+0.04(+0.29%)
Jun 19, 2014	15.76	15.80	15.71	15.79	3,365	-0.32(-1.96%)
Jun 18, 2014	15.88	16.10	15.88	16.10	14,060	+0.26(+1.64%)
Jun 17, 2014	15.81	15.84	15.79	15.84	2,612	-0.03(-0.19%)
Jun 16, 2014	15.90	15.92	15.81	15.87	10,593	-0.09(-0.56%)
Jun 13, 2014	15.98	15.98	15.84	15.96	2,338	+0.26(+1.66%)
Jun 12, 2014	15.71	15.75	15.69	15.70	14,331	+0.07(+0.45%)
Jun 11, 2014	15.65	15.67	15.59	15.63	15,021	-0.01(-0.06%)
Jun 10, 2014	15.67	15.67	15.58	15.64	15,645	-0.02(-0.13%)
Jun 06, 2014	15.62	15.66	15.59	15.66	3,651	-0.02(-0.13%)
Jun 05, 2014	15.68	15.75	15.64	15.68	16,465	+0.18(+1.16%)
Jun 04, 2014	15.47	15.54	15.47	15.50	5,230	-0.17(-1.08%)
Jun 03, 2014	15.48	15.69	15.48	15.67	10,293	+0.08(+0.55%)
Jun 02, 2014	15.58	15.63	15.58	15.59	22,680	+0.05(+0.29%)
May 30, 2014	15.58	15.59	15.53	15.54	59,604	+0.29(+1.90%)
May 29, 2014	15.20	15.27	15.20	15.25	7,225	+0.10(+0.66%)
May 28, 2014	15.03	15.22	14.99	15.15	39,183	+0.27(+1.81%)
May 27, 2014	14.92	14.95	14.88	14.88	11,627	-0.07(-0.47%)
May 23, 2014		14.95	14.95	14.95	0	+0.05(+0.34%)
May 22, 2014	14.90	14.98	14.89	14.90	13,630	+0.22(+1.50%)
May 21, 2014	14.54	14.68	14.49	14.68	5,082	+0.25(+1.75%)
May 20, 2014	14.39	14.63	14.37	14.43	14,052	-0.24(-1.65%)
May 19, 2014	14.52	14.72	14.48	14.67	18,800	-0.14(-0.95%)
May 16, 2014	14.69	14.81	14.69	14.81	8,520	+0.17(+1.16%)
May 15, 2014	14.64	14.65	14.55	14.64	7,559	-0.08(-0.54%)
May 14, 2014	14.76	14.79	14.70	14.72	44,236	+0.07(+0.48%)
May 13, 2014	14.59	14.77	14.59	14.65	20,499	-0.17(-1.15%)
May 12, 2014	14.71	14.82	14.70	14.82	28,394	+0.38(+2.63%)
May 09, 2014	14.51	14.51	14.40	14.44	6,457	+0.03(+0.21%)
May 08, 2014	14.48	14.53	14.40	14.41	13,138	-0.22(-1.50%)
May 07, 2014	14.59	14.65	14.58	14.63	8,650	-0.01(-0.07%)
May 06, 2014	14.62	14.69	14.62	14.64	10,733	-0.03(-0.20%)
May 05, 2014	14.77	14.77	14.56	14.67	10,307	-0.17(-1.15%)
May 02, 2014	14.83	14.87	14.79	14.84	3,658	+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.