Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	14.12	14.13	13.79	13.79	2,159,528	-0.39(-2.73%)
Jul 30, 2014	14.32	14.45	14.17	14.18	2,491,735	-0.12(-0.82%)
Jul 29, 2014	14.63	14.78	14.29	14.30	2,422,693	-0.31(-2.10%)
Jul 28, 2014	14.64	14.76	14.45	14.60	3,834,718	+0.02(+0.12%)
Jul 25, 2014	14.54	14.59	14.27	14.58	3,035,838	+0.01(+0.06%)
Jul 24, 2014	14.82	14.95	14.54	14.58	3,946,466	-0.23(-1.58%)
Jul 23, 2014	15.24	15.30	14.71	14.81	3,606,843	-0.43(-2.83%)
Jul 22, 2014	15.39	15.51	15.17	15.24	3,792,465	-0.14(-0.88%)
Jul 21, 2014	15.84	15.85	15.37	15.38	2,449,891	-0.48(-3.01%)
Jul 18, 2014	15.72	15.96	15.67	15.85	2,777,074	+0.10(+0.63%)
Jul 17, 2014	15.42	15.85	15.35	15.76	2,709,202	+0.26(+1.69%)
Jul 16, 2014	15.70	15.77	15.48	15.49	2,486,815	-0.15(-0.98%)
Jul 15, 2014	15.71	15.76	15.56	15.65	2,271,478	-0.03(-0.17%)
Jul 14, 2014	15.79	15.82	15.54	15.67	2,937,861	-0.04(-0.29%)
Jul 11, 2014	15.40	15.76	15.17	15.72	5,927,170	+0.68(+4.55%)
Jul 10, 2014	15.20	15.23	14.95	15.03	2,881,717	-0.41(-2.62%)
Jul 09, 2014	15.34	15.60	15.31	15.44	2,438,434	+0.14(+0.94%)
Jul 08, 2014	15.41	15.43	15.20	15.30	3,237,674	-0.15(-0.99%)
Jul 07, 2014	15.79	15.80	15.45	15.45	3,474,248	-0.52(-3.27%)
Jul 03, 2014	15.92	15.97	15.97	15.97	6,982,962	+0.12(+0.74%)
Jul 02, 2014	15.89	16.12	15.82	15.85	2,763,206	-0.12(-0.73%)
Jul 01, 2014	15.85	16.26	15.72	15.97	4,610,183	+0.14(+0.85%)
Jun 30, 2014	15.96	16.01	15.75	15.84	3,419,419	-0.17(-1.07%)
Jun 27, 2014	15.66	16.11	15.64	16.01	10,641,341	+0.31(+1.95%)
Jun 26, 2014	15.85	15.87	15.69	15.70	1,498,687	-0.15(-0.97%)
Jun 25, 2014	15.80	15.91	15.69	15.85	1,414,411	-0.01(-0.06%)
Jun 24, 2014	15.66	16.17	15.64	15.86	1,982,230	+0.06(+0.40%)
Jun 23, 2014	15.86	16.00	15.76	15.80	1,435,976	-0.03(-0.17%)
Jun 20, 2014	15.80	15.84	15.65	15.83	2,189,638	+0.04(+0.23%)
Jun 19, 2014	15.95	16.03	15.71	15.79	2,587,909	-0.12(-0.74%)
Jun 18, 2014	16.29	16.30	15.72	15.91	3,947,570	-0.43(-2.64%)
Jun 17, 2014	16.14	16.42	16.04	16.34	3,268,594	+0.15(+0.95%)
Jun 16, 2014	15.94	16.20	15.92	16.19	1,727,157	+0.24(+1.52%)
Jun 13, 2014	15.91	16.02	15.76	15.94	1,642,218	+0.04(+0.23%)
Jun 12, 2014	15.89	16.13	15.71	15.91	3,797,864	+0.28(+1.79%)
Jun 11, 2014	15.81	15.81	15.50	15.63	2,035,344	-0.26(-1.64%)
Jun 10, 2014	16.03	16.03	15.81	15.89	1,766,260	+0.04(+0.28%)
Jun 06, 2014	15.62	15.85	15.56	15.85	2,709,679	+0.22(+1.44%)
Jun 05, 2014	15.21	15.62	14.98	15.62	3,676,001	+0.43(+2.85%)
Jun 04, 2014	15.20	15.30	15.12	15.19	1,301,182	-0.10(-0.65%)
Jun 03, 2014	15.28	15.38	15.06	15.29	4,424,264	-0.07(-0.47%)
Jun 02, 2014	15.67	15.67	15.25	15.36	3,068,946	-0.29(-1.84%)
May 30, 2014	15.69	15.75	15.36	15.65	4,361,166	-0.02(-0.11%)
May 29, 2014	15.52	15.89	15.48	15.67	2,961,140	+0.26(+1.70%)
May 28, 2014	15.39	15.64	15.35	15.40	3,250,485	+0.11(+0.71%)
May 27, 2014	15.21	15.35	15.04	15.30	2,386,094	+0.22(+1.43%)
May 23, 2014	15.17	15.08	15.08	15.08	3,684,140	-0.12(-0.80%)
May 22, 2014	14.54	15.30	14.47	15.20	4,402,877	+0.72(+5.01%)
May 21, 2014	14.14	14.56	13.92	14.48	4,712,471	+0.38(+2.67%)
May 20, 2014	13.92	14.12	13.89	14.10	2,081,095	+0.14(+1.03%)
May 19, 2014	13.89	14.05	13.83	13.96	2,118,030	+0.02(+0.13%)
May 16, 2014	13.70	13.98	13.68	13.94	2,398,741	+0.23(+1.70%)
May 15, 2014	13.54	13.77	13.45	13.71	3,479,192	+0.18(+1.33%)
May 14, 2014	13.62	13.78	13.45	13.53	2,989,889	-0.12(-0.85%)
May 13, 2014	13.46	13.75	13.46	13.64	1,886,245	+0.18(+1.33%)
May 12, 2014	13.28	13.70	13.28	13.46	2,358,671	+0.30(+2.25%)
May 09, 2014	12.92	13.27	12.78	13.17	3,786,217	+0.13(+0.96%)
May 08, 2014	13.26	13.53	12.92	13.04	6,541,390	-0.72(-5.21%)
May 07, 2014	13.72	13.82	13.29	13.76	4,218,338	+0.07(+0.52%)
May 06, 2014	13.88	13.89	13.64	13.69	1,535,551	-0.21(-1.48%)
May 05, 2014	14.02	14.12	13.81	13.89	1,710,692	-0.22(-1.59%)
May 02, 2014	14.08	14.18	14.04	14.12	1,280,678	+0.01(+0.06%)

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.