Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	14.99	15.22	14.99	15.14	1,906	-0.31(-2.03%)
Jul 30, 2014	15.43	15.47	15.43	15.46	1,630	-0.09(-0.57%)
Jul 29, 2014	15.69	15.69	15.46	15.55	4,805	-0.12(-0.75%)
Jul 28, 2014	15.72	15.72	15.62	15.66	1,816	-0.04(-0.29%)
Jul 25, 2014	15.72	15.74	15.65	15.71	3,531	-0.02(-0.15%)
Jul 24, 2014	15.73	15.73	15.72	15.73	2,842	+0.20(+1.26%)
Jul 23, 2014	15.53	15.60	15.53	15.54	1,427	-0.15(-0.93%)
Jul 22, 2014	15.66	15.74	15.66	15.68	2,797	+0.12(+0.76%)
Jul 21, 2014	15.43	15.57	15.43	15.57	1,297	+0.04(+0.25%)
Jul 18, 2014	15.10	15.57	15.10	15.53	12,932	+0.45(+3.00%)
Jul 17, 2014	15.05	15.07	15.05	15.07	2,590	-0.12(-0.77%)
Jul 16, 2014	15.22	15.22	15.19	15.19	1,228	+0.01(+0.05%)
Jul 15, 2014	15.18	15.19	15.12	15.18	1,064	+0.00(+0.01%)
Jul 14, 2014	14.96	15.23	14.96	15.18	18,908	+0.28(+1.91%)
Jul 11, 2014	14.79	14.92	14.79	14.90	4,897	+0.06(+0.40%)
Jul 10, 2014	14.76	14.84	14.76	14.84	1,376	+0.00(+0.00%)
Jul 09, 2014	14.78	14.88	14.78	14.84	4,461	+0.18(+1.21%)
Jul 08, 2014	14.60	14.71	14.55	14.66	5,666	-0.13(-0.86%)
Jul 07, 2014	14.66	14.79	14.62	14.79	10,003	+0.19(+1.29%)
Jul 03, 2014	14.62	14.60	14.60	14.60	4,375	+0.14(+0.94%)
Jul 02, 2014	14.45	14.53	14.45	14.47	1,323	-0.09(-0.61%)
Jul 01, 2014	14.55	14.55	14.55	14.55	18	+0.00(+0.00%)
Jun 30, 2014	14.64	14.64	14.46	14.55	2,471	-0.06(-0.40%)
Jun 27, 2014	14.70	14.70	14.61	14.61	1,782	-0.16(-1.06%)
Jun 26, 2014	14.75	14.78	14.74	14.77	4,269	+0.00(+0.01%)
Jun 25, 2014	14.94	14.94	14.74	14.77	2,365	-0.14(-0.93%)
Jun 24, 2014	14.97	15.14	14.91	14.91	3,870	-0.00(-0.00%)
Jun 23, 2014	15.09	15.09	14.91	14.91	8,982	-0.24(-1.56%)
Jun 20, 2014	15.18	15.18	15.08	15.14	1,700	+0.01(+0.06%)
Jun 19, 2014	15.23	15.23	15.08	15.13	2,811	-0.10(-0.65%)
Jun 18, 2014	15.05	15.23	14.96	15.23	1,043	+0.18(+1.18%)
Jun 17, 2014	15.02	15.05	14.98	15.05	5,732	+0.02(+0.16%)
Jun 16, 2014	15.10	15.10	15.00	15.03	2,168	-0.10(-0.69%)
Jun 13, 2014	14.99	15.18	14.99	15.13	5,104	+0.18(+1.18%)
Jun 12, 2014	15.14	15.14	14.90	14.96	25,234	-0.03(-0.20%)
Jun 11, 2014	14.74	15.32	14.74	14.99	74,629	-0.03(-0.20%)
Jun 10, 2014	14.89	15.02	14.89	15.02	3,937	+0.27(+1.80%)
Jun 06, 2014	14.57	14.77	14.56	14.75	4,914	+0.44(+3.09%)
Jun 05, 2014	14.45	14.45	14.31	14.31	3,736	-0.13(-0.89%)
Jun 04, 2014	14.44	14.44	14.44	14.44	953	-0.05(-0.34%)
Jun 03, 2014	14.45	14.48	14.45	14.48	716	+0.13(+0.89%)
Jun 02, 2014	14.33	14.38	14.33	14.36	5,219	-0.06(-0.41%)
May 30, 2014	14.69	14.69	14.36	14.42	5,482	-0.15(-1.01%)
May 29, 2014	14.57	14.74	14.55	14.56	6,538	-0.23(-1.54%)
May 28, 2014	14.65	14.79	14.65	14.79	1,084	+0.19(+1.29%)
May 27, 2014	14.85	14.86	14.60	14.60	3,589	-0.28(-1.85%)
May 23, 2014	14.76	14.88	14.88	14.88	2,442	+0.14(+0.93%)
May 22, 2014	14.82	14.82	14.74	14.74	7,224	+0.00(+0.00%)
May 21, 2014	14.82	14.84	14.74	14.74	2,748	-0.01(-0.07%)
May 20, 2014	15.05	15.06	14.75	14.75	1,690	-0.31(-2.09%)
May 19, 2014	15.16	15.16	15.06	15.06	3,221	-0.10(-0.65%)
May 16, 2014	15.18	15.18	15.16	15.16	697	+0.07(+0.45%)
May 15, 2014	15.18	15.19	15.08	15.10	2,868	-0.13(-0.83%)
May 14, 2014	15.28	15.28	15.22	15.22	886	+0.00(+0.03%)
May 13, 2014	15.17	15.22	15.13	15.22	2,557	-0.04(-0.26%)
May 12, 2014	15.20	15.26	15.19	15.26	3,943	+0.24(+1.61%)
May 09, 2014	15.00	15.15	14.99	15.02	4,146	-0.05(-0.33%)
May 08, 2014	15.23	15.23	15.05	15.06	2,277	-0.25(-1.61%)
May 07, 2014	15.10	15.31	15.09	15.31	84,796	+0.29(+1.96%)
May 06, 2014	14.94	15.04	14.94	15.02	49,988	+0.10(+0.70%)
May 05, 2014	14.97	14.98	14.89	14.91	4,833	-0.05(-0.30%)
May 02, 2014	14.68	14.96	14.68	14.96	4,647	+0.30(+2.04%)

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.