Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	17.49	18.67	17.40	18.24	6,841,746	+2.36(+14.88%)
Jul 30, 2014	15.71	15.93	15.52	15.88	1,320,071	+0.31(+1.98%)
Jul 29, 2014	15.61	15.69	15.47	15.57	1,102,836	-0.05(-0.32%)
Jul 28, 2014	15.57	15.67	15.53	15.62	520,956	+0.09(+0.57%)
Jul 25, 2014	15.57	15.59	15.49	15.53	440,959	-0.09(-0.55%)
Jul 24, 2014	15.64	15.69	15.59	15.61	474,397	-0.01(-0.06%)
Jul 23, 2014	15.77	15.77	15.59	15.62	626,357	-0.07(-0.46%)
Jul 22, 2014	15.71	15.85	15.68	15.70	393,311	+0.06(+0.36%)
Jul 21, 2014	15.62	15.70	15.57	15.64	483,615	+0.00(+0.00%)
Jul 18, 2014	15.49	15.68	15.44	15.64	346,899	+0.15(+0.97%)
Jul 17, 2014	15.50	15.62	15.43	15.49	1,054,929	-0.03(-0.17%)
Jul 16, 2014	15.46	15.53	15.38	15.52	869,857	+0.11(+0.74%)
Jul 15, 2014	15.47	15.47	15.35	15.40	958,092	-0.10(-0.66%)
Jul 14, 2014	15.54	15.54	15.37	15.50	797,482	+0.02(+0.11%)
Jul 11, 2014	15.43	15.57	15.39	15.49	2,435,267	-0.28(-1.75%)
Jul 10, 2014	15.85	15.91	15.59	15.76	1,011,992	-0.08(-0.48%)
Jul 09, 2014	15.73	16.01	15.71	15.84	1,221,440	+0.13(+0.83%)
Jul 08, 2014	15.71	15.76	15.38	15.71	934,320	-0.01(-0.04%)
Jul 07, 2014	15.92	15.92	15.61	15.71	616,258	-0.27(-1.66%)
Jul 03, 2014	16.05	15.98	15.98	15.98	229,451	-0.04(-0.27%)
Jul 02, 2014	16.03	16.16	15.92	16.02	411,988	-0.04(-0.27%)
Jul 01, 2014	15.77	16.20	15.77	16.06	644,207	+0.35(+2.23%)
Jun 30, 2014	15.60	15.80	15.60	15.71	439,549	+0.04(+0.25%)
Jun 27, 2014	15.52	15.67	15.52	15.67	448,825	+0.12(+0.78%)
Jun 26, 2014	15.43	15.56	15.32	15.55	827,045	+0.21(+1.35%)
Jun 25, 2014	15.48	15.57	15.26	15.34	724,072	-0.19(-1.22%)
Jun 24, 2014	15.70	15.77	15.50	15.53	773,130	-0.15(-0.94%)
Jun 23, 2014	15.55	15.71	15.53	15.68	556,136	+0.14(+0.93%)
Jun 20, 2014	15.91	15.91	15.47	15.54	1,008,892	-0.29(-1.80%)
Jun 19, 2014	15.86	15.95	15.69	15.82	369,887	+0.01(+0.04%)
Jun 18, 2014	15.95	15.97	15.72	15.82	512,623	-0.08(-0.50%)
Jun 17, 2014	16.07	16.07	15.88	15.90	472,216	-0.16(-0.98%)
Jun 16, 2014	15.66	16.18	15.66	16.05	707,599	+0.35(+2.23%)
Jun 13, 2014	15.63	15.71	15.57	15.70	307,871	+0.06(+0.36%)
Jun 12, 2014	15.77	15.77	15.58	15.65	454,506	-0.09(-0.60%)
Jun 11, 2014	15.58	15.77	15.58	15.74	546,272	+0.14(+0.88%)
Jun 10, 2014	15.82	15.83	15.53	15.60	451,412	-0.06(-0.36%)
Jun 06, 2014	15.60	15.69	15.53	15.66	452,178	+0.15(+0.97%)
Jun 05, 2014	15.53	15.58	15.43	15.51	470,833	+0.07(+0.47%)
Jun 04, 2014	15.09	15.56	15.09	15.44	1,092,324	+0.29(+1.95%)
Jun 03, 2014	15.04	15.21	15.02	15.14	984,268	+0.03(+0.22%)
Jun 02, 2014	15.27	15.32	15.03	15.11	464,462	-0.16(-1.05%)
May 30, 2014	15.38	15.40	15.15	15.27	641,110	-0.05(-0.30%)
May 29, 2014	15.29	15.36	15.19	15.32	833,093	+0.07(+0.47%)
May 28, 2014	15.56	15.62	15.18	15.24	1,018,170	-0.39(-2.52%)
May 27, 2014	15.85	15.85	15.55	15.64	921,776	-0.01(-0.06%)
May 23, 2014	15.58	15.65	15.65	15.65	298,104	+0.13(+0.84%)
May 22, 2014	15.57	15.61	15.42	15.52	264,141	+0.00(+0.02%)
May 21, 2014	15.65	15.66	15.47	15.51	397,845	-0.03(-0.19%)
May 20, 2014	15.48	15.55	15.27	15.54	619,135	+0.02(+0.13%)
May 19, 2014	15.54	15.64	15.48	15.52	424,855	+0.02(+0.11%)
May 16, 2014	15.40	15.51	15.14	15.51	956,493	+0.15(+0.95%)
May 15, 2014	15.27	15.38	15.07	15.36	664,642	+0.07(+0.43%)
May 14, 2014	15.51	15.57	15.24	15.29	591,388	-0.21(-1.34%)
May 13, 2014	15.60	15.65	15.41	15.50	793,803	-0.06(-0.42%)
May 12, 2014	15.25	15.63	15.25	15.57	584,920	+0.24(+1.55%)
May 09, 2014	15.39	15.39	15.03	15.33	1,380,848	-0.07(-0.49%)
May 08, 2014	15.67	15.85	15.35	15.40	1,273,619	-0.31(-1.99%)
May 07, 2014	15.93	16.01	15.59	15.72	789,742	-0.33(-2.07%)
May 06, 2014	16.07	16.16	15.91	16.05	2,892,053	-0.05(-0.32%)
May 05, 2014	16.11	16.23	16.03	16.10	900,635	-0.06(-0.38%)
May 02, 2014	16.13	16.19	16.01	16.16	888,688	+0.01(+0.08%)

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.