Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	16.52	16.74	15.66	15.74	1,001,398	-0.49(-3.02%)
Jul 30, 2014	17.25	17.25	15.97	16.23	1,346,746	-0.41(-2.46%)
Jul 29, 2014	17.04	17.31	16.64	16.64	1,277,140	-0.22(-1.30%)
Jul 28, 2014	17.01	17.01	16.96	16.86	863,400	-0.14(-0.82%)
Jul 25, 2014	16.64	17.05	16.58	17.00	362,844	+0.29(+1.74%)
Jul 24, 2014	16.87	17.09	16.68	16.71	380,543	+0.00(+0.00%)
Jul 23, 2014	16.60	16.75	16.57	16.71	325,587	+0.12(+0.72%)
Jul 22, 2014	16.50	16.85	16.49	16.59	562,877	+0.12(+0.73%)
Jul 21, 2014	16.61	16.69	16.29	16.47	548,587	-0.14(-0.84%)
Jul 18, 2014	16.73	16.99	16.56	16.61	484,325	-0.19(-1.13%)
Jul 17, 2014	16.86	17.16	16.75	16.80	413,439	-0.14(-0.83%)
Jul 16, 2014	16.67	17.00	16.67	16.94	262,394	+0.31(+1.86%)
Jul 15, 2014	16.63	16.69	16.35	16.63	547,763	-0.10(-0.60%)
Jul 14, 2014	16.52	16.97	16.52	16.73	625,009	-0.02(-0.12%)
Jul 11, 2014	16.94	16.94	16.65	16.75	181,180	-0.27(-1.59%)
Jul 10, 2014	16.90	17.15	16.73	17.02	338,240	-0.09(-0.53%)
Jul 09, 2014	16.79	17.16	16.79	17.11	735,446	+0.26(+1.54%)
Jul 08, 2014	17.19	17.21	16.81	16.85	711,542	-0.54(-3.11%)
Jul 07, 2014	17.80	17.80	17.30	17.39	489,146	-0.53(-2.96%)
Jul 04, 2014	17.99	18.00	17.74	17.92	127,364	+0.06(+0.34%)
Jul 03, 2014	17.73	17.95	17.73	17.86	753,536	+0.30(+1.71%)
Jul 02, 2014	17.18	17.59	17.08	17.56	537,770	+0.33(+1.92%)
Jun 30, 2014		17.23	17.23	17.23	0	+0.13(+0.76%)
Jun 27, 2014	17.30	17.37	17.09	17.10	417,718	-0.19(-1.10%)
Jun 26, 2014	17.30	17.46	17.11	17.29	292,485	-0.11(-0.63%)
Jun 25, 2014	17.45	17.58	17.21	17.40	316,536	-0.10(-0.57%)
Jun 24, 2014	17.92	18.17	17.46	17.50	599,108	-0.48(-2.67%)
Jun 23, 2014	18.10	18.15	17.86	17.98	449,340	-0.13(-0.72%)
Jun 20, 2014	17.69	18.19	17.61	18.11	830,223	+0.49(+2.78%)
Jun 19, 2014	17.56	17.80	17.54	17.62	644,059	+0.04(+0.23%)
Jun 18, 2014	17.55	17.73	17.40	17.58	292,175	+0.08(+0.46%)
Jun 17, 2014	17.57	17.61	17.41	17.50	179,566	-0.06(-0.34%)
Jun 16, 2014	17.50	17.73	17.35	17.56	296,352	+0.04(+0.23%)
Jun 13, 2014	17.20	17.67	17.19	17.52	370,841	+0.33(+1.92%)
Jun 12, 2014	17.00	17.24	16.97	17.19	479,537	+0.19(+1.12%)
Jun 11, 2014	16.85	17.04	16.60	17.00	354,508	+0.04(+0.24%)
Jun 10, 2014	17.15	17.15	16.83	16.96	397,347	+0.40(+2.42%)
Jun 06, 2014	17.03	17.04	16.56	16.56	871,475	-0.32(-1.90%)
Jun 05, 2014	16.94	17.04	16.67	16.88	634,669	-0.11(-0.65%)
Jun 04, 2014	16.62	17.07	16.55	16.99	640,501	+0.19(+1.13%)
Jun 03, 2014	16.70	16.86	16.60	16.80	560,715	+0.05(+0.30%)
Jun 02, 2014	16.66	16.79	16.52	16.75	671,323	+0.13(+0.78%)
May 30, 2014	16.48	16.70	16.28	16.62	1,266,846	+0.17(+1.03%)
May 29, 2014	15.99	16.56	15.61	16.45	1,067,461	+0.55(+3.46%)
May 28, 2014	15.91	16.09	15.57	15.90	339,333	+0.04(+0.25%)
May 27, 2014	16.00	16.15	15.81	15.86	293,627	-0.18(-1.12%)
May 26, 2014	16.00	16.22	15.99	16.04	108,840	-0.04(-0.25%)
May 23, 2014	15.82	16.14	15.78	16.08	3,373,609	+0.21(+1.32%)
May 22, 2014	15.89	16.01	15.77	15.87	237,127	+0.03(+0.19%)
May 21, 2014	15.58	15.93	15.54	15.84	343,448	+0.24(+1.54%)
May 20, 2014	15.25	15.67	15.24	15.60	354,888	+0.22(+1.43%)
May 16, 2014	15.38	15.38	15.38	15.38	0	-0.18(-1.16%)
May 15, 2014	15.83	16.06	15.41	15.56	598,359	-0.31(-1.95%)
May 14, 2014	15.91	16.05	15.85	15.87	256,227	-0.10(-0.63%)
May 13, 2014	15.99	16.21	15.87	15.97	1,228,976	+0.02(+0.13%)
May 12, 2014	15.94	16.34	15.82	15.95	434,965	+0.00(+0.00%)
May 09, 2014	15.73	16.06	15.36	15.95	823,487	+0.36(+2.31%)
May 08, 2014	15.95	16.61	15.51	15.59	1,702,488	+0.02(+0.13%)
May 07, 2014	15.64	15.78	15.45	15.57	886,525	+0.08(+0.52%)
May 06, 2014	15.60	15.79	15.46	15.49	386,626	-0.06(-0.39%)
May 05, 2014	15.30	15.68	15.12	15.55	497,911	+0.17(+1.11%)
May 02, 2014	15.37	15.68	15.37	15.38	418,510	-0.08(-0.52%)

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.