Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.70	15.73	15.55	15.55	208,566	-0.19(-1.21%)
Jul 30, 2014	15.76	15.85	15.72	15.74	104,009	-0.06(-0.38%)
Jul 29, 2014	15.73	15.89	15.73	15.80	141,804	-0.08(-0.50%)
Jul 28, 2014	15.84	15.93	15.84	15.88	114,714	+0.03(+0.19%)
Jul 25, 2014	15.83	15.90	15.77	15.85	104,697	-0.03(-0.19%)
Jul 24, 2014	15.89	15.91	15.84	15.88	109,529	-0.02(-0.13%)
Jul 23, 2014	15.77	15.90	15.75	15.90	114,663	+0.08(+0.51%)
Jul 22, 2014	15.77	15.88	15.75	15.82	149,259	+0.05(+0.32%)
Jul 21, 2014	15.70	15.77	15.63	15.77	88,062	+0.01(+0.06%)
Jul 18, 2014	15.81	15.84	15.74	15.76	162,948	-0.01(-0.06%)
Jul 17, 2014	15.80	15.81	15.69	15.77	161,049	+0.00(+0.00%)
Jul 16, 2014	15.64	15.81	15.60	15.77	144,386	+0.19(+1.22%)
Jul 15, 2014	15.58	15.66	15.58	15.58	328,190	-0.04(-0.26%)
Jul 14, 2014	15.61	15.63	15.60	15.62	109,784	+0.02(+0.13%)
Jul 11, 2014	15.50	15.63	15.48	15.60	139,245	+0.04(+0.26%)
Jul 10, 2014	15.40	15.60	15.37	15.56	94,074	+0.10(+0.65%)
Jul 09, 2014	15.36	15.53	15.35	15.46	172,786	+0.09(+0.59%)
Jul 08, 2014	15.53	15.53	15.36	15.37	167,112	-0.15(-0.97%)
Jul 07, 2014	15.62	15.66	15.48	15.52	263,266	-0.13(-0.83%)
Jul 04, 2014	15.80	15.80	15.63	15.65	87,444	-0.10(-0.63%)
Jul 03, 2014	15.83	15.83	15.72	15.75	116,076	-0.04(-0.25%)
Jul 02, 2014	15.77	15.85	15.76	15.79	121,874	+0.04(+0.25%)
Jun 30, 2014		15.75	15.75	15.75	0	+0.00(+0.00%)
Jun 27, 2014	15.76	15.76	15.70	15.75	125,947	-0.02(-0.13%)
Jun 26, 2014	15.78	15.78	15.69	15.77	124,418	-0.06(-0.38%)
Jun 25, 2014	15.71	15.83	15.71	15.83	164,201	+0.09(+0.57%)
Jun 24, 2014	15.75	15.85	15.73	15.74	142,167	-0.07(-0.44%)
Jun 23, 2014	15.79	15.83	15.75	15.81	152,175	-0.02(-0.13%)
Jun 20, 2014	15.65	15.83	15.64	15.83	1,110,491	+0.20(+1.28%)
Jun 19, 2014	15.68	15.70	15.58	15.63	224,348	-0.01(-0.06%)
Jun 18, 2014	15.65	15.67	15.55	15.64	184,815	-0.02(-0.13%)
Jun 17, 2014	15.47	15.68	15.45	15.66	476,716	+0.19(+1.23%)
Jun 16, 2014	15.36	15.48	15.36	15.47	205,650	+0.09(+0.59%)
Jun 13, 2014	15.34	15.43	15.21	15.38	455,998	+0.03(+0.20%)
Jun 12, 2014	15.45	15.46	15.29	15.35	228,518	-0.12(-0.78%)
Jun 11, 2014	15.51	15.51	15.45	15.47	164,251	-0.06(-0.39%)
Jun 10, 2014	15.64	15.64	15.52	15.53	178,528	-0.14(-0.89%)
Jun 06, 2014	15.71	15.75	15.66	15.67	267,871	-0.06(-0.38%)
Jun 05, 2014	15.66	15.74	15.64	15.73	142,889	+0.07(+0.45%)
Jun 04, 2014	15.74	15.74	15.63	15.66	132,442	-0.08(-0.51%)
Jun 03, 2014	15.71	15.80	15.69	15.74	207,777	-0.01(-0.06%)
Jun 02, 2014	15.75	15.78	15.66	15.75	161,267	+0.02(+0.13%)
May 30, 2014	15.79	15.79	15.61	15.73	294,577	-0.03(-0.19%)
May 29, 2014	15.81	15.84	15.68	15.76	224,201	-0.06(-0.38%)
May 28, 2014	15.87	15.90	15.77	15.82	154,457	-0.11(-0.69%)
May 27, 2014	15.94	15.98	15.91	15.93	173,068	-0.02(-0.13%)
May 26, 2014	16.00	16.00	15.93	15.95	98,459	-0.03(-0.19%)
May 23, 2014	15.93	16.02	15.92	15.98	174,144	+0.07(+0.44%)
May 22, 2014	15.95	15.98	15.91	15.91	103,623	-0.06(-0.38%)
May 21, 2014	16.06	16.06	15.92	15.97	387,067	-0.05(-0.31%)
May 20, 2014	16.09	16.10	15.98	16.02	183,928	-0.05(-0.31%)
May 16, 2014		16.07	16.07	16.07	0	-0.02(-0.12%)
May 15, 2014	15.93	16.15	15.93	16.09	983,546	+0.16(+1.00%)
May 14, 2014	16.05	16.07	15.92	15.93	285,270	-0.09(-0.56%)
May 13, 2014	16.05	16.07	16.00	16.02	682,210	-0.34(-2.08%)
May 12, 2014	16.26	16.36	16.19	16.36	180,122	+0.11(+0.68%)
May 09, 2014	16.10	16.25	16.05	16.25	255,986	+0.17(+1.06%)
May 08, 2014	16.12	16.14	16.04	16.08	172,350	-0.02(-0.12%)
May 07, 2014	15.99	16.11	15.94	16.10	175,699	+0.14(+0.88%)
May 06, 2014	15.95	15.98	15.92	15.96	165,656	-0.04(-0.25%)
May 05, 2014	15.83	16.00	15.83	16.00	140,225	+0.07(+0.44%)
May 02, 2014	15.76	15.93	15.76	15.93	166,139	+0.09(+0.57%)

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.