Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	16.22	16.22	15.94	16.00	84,512	-0.14(-0.89%)
Jul 30, 2014	16.00	16.33	15.91	16.15	368,853	+0.14(+0.90%)
Jul 29, 2014	16.22	16.44	15.91	16.00	287,455	-0.19(-1.18%)
Jul 28, 2014	16.96	17.34	16.15	16.20	145,925	-0.73(-4.30%)
Jul 25, 2014	17.47	17.47	16.68	16.92	317,394	-0.52(-2.97%)
Jul 24, 2014	17.35	17.54	17.20	17.44	332,876	-0.04(-0.22%)
Jul 23, 2014	17.60	17.61	17.23	17.48	97,674	+0.08(+0.44%)
Jul 22, 2014	17.50	17.63	17.31	17.40	103,842	-0.11(-0.60%)
Jul 21, 2014	17.41	17.62	17.25	17.51	143,229	+0.11(+0.61%)
Jul 18, 2014	17.63	17.63	17.16	17.40	63,946	+0.07(+0.39%)
Jul 17, 2014	17.39	17.54	17.25	17.34	140,185	-0.12(-0.71%)
Jul 16, 2014	16.95	17.57	16.95	17.46	99,684	+0.25(+1.45%)
Jul 15, 2014	17.39	17.39	17.15	17.21	24,013	-0.04(-0.22%)
Jul 14, 2014	17.28	17.37	17.16	17.25	130,223	-0.01(-0.06%)
Jul 11, 2014	17.14	17.34	16.94	17.26	82,439	-0.03(-0.17%)
Jul 10, 2014	17.21	17.40	16.76	17.29	2,281,573	-0.12(-0.72%)
Jul 09, 2014	17.39	17.46	17.23	17.41	117,428	+0.05(+0.28%)
Jul 08, 2014	17.30	17.47	17.25	17.37	28,495	+0.01(+0.06%)
Jul 07, 2014	17.37	17.40	17.14	17.36	88,000	-0.12(-0.66%)
Jul 03, 2014	17.36	17.47	17.47	17.47	7,095	+0.14(+0.83%)
Jul 02, 2014	17.31	17.45	16.95	17.33	51,500	+0.01(+0.05%)
Jul 01, 2014	17.26	17.44	17.13	17.32	55,641	+0.03(+0.17%)
Jun 30, 2014	16.89	17.39	16.66	17.29	59,391	+0.54(+3.20%)
Jun 27, 2014	16.70	16.77	16.59	16.75	15,043	+0.07(+0.40%)
Jun 26, 2014	16.62	16.68	16.45	16.68	49,487	-0.01(-0.06%)
Jun 25, 2014	16.79	16.79	16.53	16.69	65,104	+0.11(+0.64%)
Jun 24, 2014	16.44	16.64	16.44	16.59	30,396	+0.09(+0.52%)
Jun 23, 2014	16.46	16.50	16.29	16.50	65,596	-0.05(-0.29%)
Jun 20, 2014	16.45	16.55	16.38	16.55	42,511	+0.18(+1.11%)
Jun 19, 2014	16.44	16.45	16.26	16.37	37,654	+0.12(+0.77%)
Jun 18, 2014	16.06	16.26	16.00	16.24	135,436	+0.10(+0.59%)
Jun 17, 2014	15.91	16.26	15.63	16.15	148,841	+0.44(+2.81%)
Jun 16, 2014	15.53	15.75	15.48	15.71	14,961	+0.12(+0.74%)
Jun 13, 2014	15.49	15.64	15.41	15.59	29,021	+0.09(+0.56%)
Jun 12, 2014	15.49	15.60	15.41	15.51	335,123	-0.02(-0.12%)
Jun 11, 2014	15.70	15.70	15.51	15.53	38,669	-0.12(-0.80%)
Jun 10, 2014	15.76	15.80	15.63	15.65	49,780	+0.04(+0.25%)
Jun 06, 2014	15.49	15.90	15.41	15.61	47,088	+0.18(+1.18%)
Jun 05, 2014	15.94	16.11	15.28	15.43	74,274	-0.42(-2.66%)
Jun 04, 2014	15.82	16.01	15.61	15.85	33,102	+0.12(+0.79%)
Jun 03, 2014	15.81	15.88	15.66	15.73	41,453	-0.04(-0.24%)
Jun 02, 2014	16.00	16.00	15.57	15.76	85,312	-0.24(-1.50%)
May 30, 2014	15.88	16.05	15.56	16.00	68,479	+0.03(+0.18%)
May 29, 2014	15.76	16.02	15.76	15.98	30,788	+0.12(+0.79%)
May 28, 2014	15.53	15.86	15.53	15.85	60,068	+0.35(+2.29%)
May 27, 2014	16.06	16.07	15.50	15.50	45,837	-0.58(-3.58%)
May 23, 2014	15.83	16.07	16.07	16.07	97,354	+0.21(+1.33%)
May 22, 2014	15.90	16.08	15.81	15.86	12,849	+0.05(+0.30%)
May 21, 2014	15.89	16.30	15.73	15.81	24,624	-0.11(-0.66%)
May 20, 2014	16.00	16.00	15.85	15.92	47,389	-0.06(-0.36%)
May 19, 2014	16.02	16.05	15.96	15.98	31,433	-0.07(-0.42%)
May 16, 2014	16.22	16.22	15.97	16.04	74,742	-0.13(-0.83%)
May 15, 2014	16.13	16.46	15.97	16.18	314,163	-0.34(-2.03%)
May 14, 2014	16.88	16.88	16.39	16.51	97,135	-0.12(-0.75%)
May 13, 2014	16.93	16.93	16.60	16.64	28,621	-0.24(-1.42%)
May 12, 2014	16.94	17.35	16.83	16.88	44,729	-0.11(-0.68%)
May 09, 2014	16.54	17.14	16.54	16.99	1,141,198	+0.39(+2.37%)
May 08, 2014	16.57	16.60	16.37	16.60	18,325	+0.09(+0.52%)
May 07, 2014	16.64	16.64	16.29	16.51	38,773	+0.00(+0.00%)
May 06, 2014	16.65	16.65	16.44	16.51	17,133	-0.10(-0.58%)
May 05, 2014	16.63	16.69	16.56	16.61	11,574	-0.19(-1.14%)
May 02, 2014	16.53	16.83	16.53	16.80	10,232	+0.05(+0.29%)

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.