Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	14.58	14.61	14.21	14.21	1,115,866	-0.45(-3.06%)
Jul 30, 2014	14.83	14.87	14.64	14.66	438,776	-0.13(-0.85%)
Jul 29, 2014	14.91	14.98	14.79	14.79	493,284	-0.14(-0.91%)
Jul 28, 2014	14.97	15.01	14.88	14.93	340,791	-0.03(-0.22%)
Jul 25, 2014	14.90	15.02	14.90	14.96	327,111	+0.02(+0.13%)
Jul 24, 2014	14.85	14.95	14.83	14.94	299,229	+0.06(+0.41%)
Jul 23, 2014	14.80	14.88	14.77	14.88	308,073	+0.13(+0.89%)
Jul 22, 2014	14.83	14.94	14.73	14.75	474,640	-0.07(-0.44%)
Jul 21, 2014	14.85	14.88	14.76	14.81	331,633	-0.05(-0.35%)
Jul 18, 2014	14.77	14.93	14.75	14.87	342,353	+0.14(+0.95%)
Jul 17, 2014	14.98	15.07	14.71	14.73	483,069	-0.26(-1.76%)
Jul 16, 2014	15.10	15.10	14.95	14.99	552,198	-0.05(-0.31%)
Jul 15, 2014	15.03	15.09	14.95	15.04	395,140	+0.05(+0.31%)
Jul 14, 2014	15.06	15.10	14.98	14.99	383,233	+0.00(+0.00%)
Jul 11, 2014	14.94	15.03	14.91	14.99	392,253	+0.03(+0.22%)
Jul 10, 2014	14.86	14.97	14.76	14.96	624,871	-0.05(-0.31%)
Jul 09, 2014	14.86	15.07	14.82	15.00	538,241	+0.13(+0.88%)
Jul 08, 2014	15.00	15.06	14.77	14.87	822,933	-0.19(-1.24%)
Jul 07, 2014	15.14	15.17	15.02	15.06	607,838	-0.13(-0.86%)
Jul 03, 2014	15.25	15.19	15.19	15.19	279,478	-0.03(-0.18%)
Jul 02, 2014	15.29	15.32	15.16	15.22	697,166	-0.08(-0.55%)
Jul 01, 2014	15.33	15.58	15.28	15.30	1,116,969	-0.03(-0.18%)
Jun 30, 2014	15.10	15.40	15.08	15.33	1,803,057	+0.20(+1.29%)
Jun 27, 2014	14.94	15.13	14.67	15.13	8,745,741	+0.14(+0.96%)
Jun 26, 2014	14.85	15.01	14.70	14.99	1,079,840	+0.22(+1.46%)
Jun 25, 2014	14.65	14.80	14.63	14.77	733,562	+0.14(+0.98%)
Jun 24, 2014	14.60	14.74	14.57	14.63	817,036	+0.01(+0.10%)
Jun 23, 2014	14.58	14.74	14.53	14.62	795,730	+0.04(+0.25%)
Jun 20, 2014	14.62	14.65	14.53	14.58	904,403	+0.01(+0.06%)
Jun 19, 2014	14.67	14.71	14.54	14.57	830,465	-0.10(-0.66%)
Jun 18, 2014	14.43	14.68	14.43	14.67	1,025,424	+0.20(+1.36%)
Jun 17, 2014	14.43	14.58	14.38	14.47	742,171	+0.03(+0.22%)
Jun 16, 2014	14.43	14.45	14.36	14.44	498,758	+0.00(+0.03%)
Jun 13, 2014	14.55	14.60	14.34	14.43	607,723	-0.10(-0.66%)
Jun 12, 2014	14.41	14.54	14.35	14.53	467,496	+0.12(+0.83%)
Jun 11, 2014	14.44	14.52	14.37	14.41	417,152	-0.08(-0.54%)
Jun 10, 2014	14.56	14.57	14.44	14.49	494,536	-0.09(-0.60%)
Jun 06, 2014	14.51	14.60	14.47	14.58	538,436	+0.13(+0.89%)
Jun 05, 2014	14.30	14.45	14.26	14.45	546,982	+0.17(+1.16%)
Jun 04, 2014	14.31	14.32	14.17	14.28	541,795	-0.03(-0.22%)
Jun 03, 2014	14.23	14.35	14.12	14.31	562,104	+0.04(+0.29%)
Jun 02, 2014	14.29	14.37	14.03	14.27	714,546	+0.03(+0.19%)
May 30, 2014	14.45	14.48	14.01	14.24	1,516,936	-0.18(-1.27%)
May 29, 2014	14.32	14.51	14.32	14.43	524,996	+0.11(+0.74%)
May 28, 2014	14.45	14.51	14.28	14.32	625,889	-0.13(-0.89%)
May 27, 2014	14.54	14.60	14.40	14.45	633,543	+0.05(+0.35%)
May 23, 2014	14.00	14.40	14.40	14.40	767,216	+0.45(+3.22%)
May 22, 2014	13.92	14.00	13.86	13.95	303,041	+0.09(+0.66%)
May 21, 2014	13.87	14.00	13.79	13.86	637,225	-0.02(-0.13%)
May 20, 2014	13.95	14.03	13.79	13.88	779,437	-0.05(-0.33%)
May 19, 2014	13.80	13.95	13.77	13.92	455,060	+0.10(+0.73%)
May 16, 2014	13.69	13.86	13.68	13.82	741,766	+0.14(+1.06%)
May 15, 2014	13.81	13.81	13.59	13.68	830,698	-0.11(-0.79%)
May 14, 2014	13.81	13.87	13.74	13.79	773,353	-0.01(-0.07%)
May 13, 2014	13.73	13.86	13.67	13.80	735,454	+0.09(+0.67%)
May 12, 2014	13.58	13.80	13.51	13.71	918,400	+0.21(+1.59%)
May 09, 2014	14.06	14.15	13.10	13.49	3,073,486	-0.58(-4.12%)
May 08, 2014	14.26	14.32	14.06	14.07	841,412	-0.15(-1.06%)
May 07, 2014	14.16	14.25	14.02	14.22	889,018	+0.06(+0.42%)
May 06, 2014	14.33	14.33	14.08	14.16	731,926	-0.16(-1.15%)
May 05, 2014	14.29	14.34	14.24	14.33	368,601	+0.01(+0.06%)
May 02, 2014	14.53	14.59	14.31	14.32	553,639	-0.16(-1.07%)

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.