Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	17.35	17.50	17.11	17.23	291,495	-0.30(-1.73%)
Jul 30, 2014	17.95	18.11	17.16	17.54	365,952	-0.45(-2.53%)
Jul 29, 2014	16.88	18.56	16.82	17.99	685,667	+1.35(+8.14%)
Jul 28, 2014	16.76	16.88	16.24	16.64	313,520	-0.16(-0.96%)
Jul 25, 2014	16.01	16.82	15.92	16.80	330,874	+0.61(+3.74%)
Jul 24, 2014	16.67	16.84	16.14	16.19	252,078	-0.59(-3.50%)
Jul 23, 2014	16.56	16.86	16.34	16.78	184,933	+0.27(+1.66%)
Jul 22, 2014	16.42	16.80	16.34	16.51	173,501	+0.17(+1.04%)
Jul 21, 2014	16.13	16.41	16.05	16.34	175,446	+0.13(+0.82%)
Jul 18, 2014	15.67	16.27	15.61	16.20	337,621	+0.50(+3.20%)
Jul 17, 2014	16.18	16.27	15.66	15.70	383,452	-0.59(-3.61%)
Jul 16, 2014	16.32	16.61	16.23	16.29	204,818	+0.09(+0.53%)
Jul 15, 2014	16.25	16.36	16.05	16.20	290,337	-0.07(-0.41%)
Jul 14, 2014	16.10	16.33	15.91	16.27	173,895	+0.35(+2.20%)
Jul 11, 2014	15.29	15.98	15.25	15.92	152,650	+0.59(+3.83%)
Jul 10, 2014	15.31	15.57	15.20	15.33	508,612	-0.36(-2.29%)
Jul 09, 2014	15.98	16.04	15.47	15.69	222,237	-0.27(-1.72%)
Jul 08, 2014	16.40	16.40	15.70	15.97	231,752	-0.46(-2.82%)
Jul 07, 2014	16.86	17.05	16.34	16.43	202,234	-0.44(-2.58%)
Jul 03, 2014	16.95	16.87	16.87	16.87	80,466	+0.03(+0.17%)
Jul 02, 2014	16.74	17.08	16.64	16.84	135,057	+0.05(+0.28%)
Jul 01, 2014	16.25	17.20	16.24	16.79	253,116	+0.55(+3.38%)
Jun 30, 2014	16.29	16.34	16.12	16.24	128,697	-0.11(-0.70%)
Jun 27, 2014	16.68	16.70	16.16	16.35	314,458	-0.44(-2.59%)
Jun 26, 2014	16.78	16.95	16.47	16.79	143,003	+0.06(+0.34%)
Jun 25, 2014	16.42	16.76	16.34	16.73	131,976	+0.23(+1.38%)
Jun 24, 2014	16.74	17.04	16.48	16.51	146,871	-0.24(-1.41%)
Jun 23, 2014	16.91	16.95	16.63	16.74	170,407	-0.04(-0.23%)
Jun 20, 2014	16.70	16.79	16.45	16.78	277,687	+0.18(+1.08%)
Jun 19, 2014	16.70	16.78	16.47	16.60	90,363	-0.04(-0.23%)
Jun 18, 2014	16.52	16.68	16.25	16.64	77,175	+0.19(+1.15%)
Jun 17, 2014	16.52	16.59	16.37	16.45	149,056	-0.04(-0.23%)
Jun 16, 2014	16.36	16.57	15.94	16.49	149,041	+0.18(+1.10%)
Jun 13, 2014	16.57	16.57	16.14	16.31	67,941	-0.19(-1.15%)
Jun 12, 2014	16.38	16.63	16.14	16.50	95,126	+0.03(+0.17%)
Jun 11, 2014	16.69	16.83	16.41	16.47	99,049	-0.31(-1.86%)
Jun 10, 2014	16.82	16.85	16.60	16.78	85,193	+0.13(+0.80%)
Jun 06, 2014	16.55	16.83	16.50	16.65	119,418	+0.22(+1.33%)
Jun 05, 2014	16.01	16.54	15.89	16.43	146,226	+0.41(+2.54%)
Jun 04, 2014	15.98	16.13	15.84	16.02	156,759	+0.02(+0.12%)
Jun 03, 2014	15.90	16.06	15.60	16.00	232,075	+0.08(+0.51%)
Jun 02, 2014	16.13	16.16	15.64	15.92	277,897	-0.17(-1.03%)
May 30, 2014	16.36	16.46	16.06	16.09	194,585	-0.35(-2.13%)
May 29, 2014	16.80	17.03	16.42	16.44	108,971	-0.37(-2.20%)
May 28, 2014	17.42	17.43	16.81	16.81	122,336	-0.62(-3.53%)
May 27, 2014	17.05	17.42	16.92	17.42	129,112	+0.53(+3.14%)
May 23, 2014	16.96	16.89	16.89	16.89	119,538	-0.02(-0.11%)
May 22, 2014	16.88	17.23	16.70	16.91	62,662	+0.09(+0.51%)
May 21, 2014	16.65	16.94	16.64	16.83	238,592	+0.31(+1.89%)
May 20, 2014	16.60	16.62	16.25	16.52	336,434	-0.09(-0.57%)
May 19, 2014	16.67	16.81	16.53	16.61	171,581	-0.17(-1.02%)
May 16, 2014	16.89	17.14	16.46	16.78	133,472	-0.18(-1.06%)
May 15, 2014	16.64	17.05	16.57	16.96	287,048	+0.32(+1.93%)
May 14, 2014	16.84	16.95	16.55	16.64	262,935	-0.23(-1.35%)
May 13, 2014	17.04	17.22	16.83	16.87	206,111	-0.16(-0.95%)
May 12, 2014	16.71	17.18	16.69	17.03	323,705	+0.31(+1.87%)
May 09, 2014	16.48	16.85	16.29	16.71	229,596	+0.11(+0.68%)
May 08, 2014	16.76	17.31	16.55	16.60	226,593	-0.16(-0.96%)
May 07, 2014	17.07	17.07	16.42	16.76	306,493	-0.30(-1.78%)
May 06, 2014	17.36	17.43	17.05	17.06	248,701	-0.45(-2.59%)
May 05, 2014	18.07	18.07	17.15	17.52	273,246	-0.28(-1.60%)
May 02, 2014	18.21	18.21	17.77	17.80	306,079	-0.34(-1.88%)

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.