Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	14.89	14.93	14.72	14.72	25,074	-0.02(-0.13%)
Jul 30, 2014	14.97	14.97	14.68	14.74	38,775	-0.16(-1.05%)
Jul 29, 2014	15.19	15.21	14.84	14.89	45,863	-0.29(-1.90%)
Jul 28, 2014	15.17	15.25	15.13	15.18	49,683	+0.32(+2.16%)
Jul 25, 2014	14.92	14.93	14.85	14.86	36,822	+0.28(+1.95%)
Jul 24, 2014	14.68	14.75	14.51	14.58	77,061	+0.04(+0.26%)
Jul 23, 2014	14.68	14.68	14.52	14.54	33,895	-0.03(-0.19%)
Jul 22, 2014	14.62	14.62	14.55	14.57	19,461	+0.11(+0.78%)
Jul 21, 2014	14.49	14.50	14.39	14.45	25,746	-0.16(-1.10%)
Jul 18, 2014	14.58	14.68	14.51	14.61	9,669	-0.04(-0.26%)
Jul 17, 2014	14.82	14.88	14.65	14.65	21,891	-0.33(-2.21%)
Jul 16, 2014	14.98	15.04	14.96	14.98	20,084	+0.09(+0.63%)
Jul 15, 2014	14.93	14.94	14.85	14.89	19,068	-0.25(-1.62%)
Jul 14, 2014	15.14	15.18	15.10	15.13	38,869	+0.08(+0.50%)
Jul 11, 2014	15.12	15.17	15.06	15.06	18,361	+0.16(+1.08%)
Jul 10, 2014	14.85	14.92	14.82	14.90	20,473	-0.24(-1.56%)
Jul 09, 2014	15.15	15.15	15.06	15.13	30,746	+0.10(+0.69%)
Jul 08, 2014	15.20	15.21	14.97	15.03	27,952	-0.13(-0.87%)
Jul 07, 2014	15.24	15.26	15.11	15.16	26,090	+0.42(+2.82%)
Jul 03, 2014	14.95	14.75	14.75	14.75	31,632	+0.26(+1.83%)
Jul 02, 2014	14.56	14.65	14.43	14.48	20,810	+0.05(+0.33%)
Jul 01, 2014	14.56	14.59	14.41	14.43	16,837	-0.01(-0.07%)
Jun 30, 2014	14.61	14.63	14.41	14.44	17,719	-0.12(-0.84%)
Jun 27, 2014	14.63	14.63	14.41	14.57	22,211	-0.18(-1.22%)
Jun 26, 2014	14.71	14.80	14.71	14.75	24,489	+0.05(+0.32%)
Jun 25, 2014	14.64	14.74	14.64	14.70	3,525	+0.09(+0.58%)
Jun 24, 2014	14.56	14.63	14.53	14.61	22,161	+0.05(+0.32%)
Jun 23, 2014	14.61	14.63	14.48	14.57	18,616	+0.20(+1.38%)
Jun 20, 2014	14.74	14.78	14.37	14.37	54,263	-0.42(-2.87%)
Jun 19, 2014	14.78	14.79	14.69	14.79	11,628	+0.02(+0.12%)
Jun 18, 2014	14.78	14.81	14.68	14.77	35,770	-0.07(-0.45%)
Jun 17, 2014	14.91	14.91	14.80	14.84	17,557	-0.32(-2.12%)
Jun 16, 2014	15.16	15.17	15.06	15.16	10,969	-0.24(-1.53%)
Jun 13, 2014	15.47	15.47	15.40	15.40	9,620	-0.02(-0.12%)
Jun 12, 2014	15.54	15.55	15.40	15.42	17,824	-0.14(-0.91%)
Jun 11, 2014	15.46	15.56	15.44	15.56	17,992	+0.23(+1.48%)
Jun 10, 2014	15.27	15.36	15.27	15.33	20,282	+0.81(+5.60%)
Jun 06, 2014	14.60	14.60	14.52	14.52	5,845	-0.04(-0.26%)
Jun 05, 2014	14.55	14.60	14.51	14.56	6,405	+0.17(+1.18%)
Jun 04, 2014	14.35	14.44	14.34	14.39	4,307	-0.10(-0.72%)
Jun 03, 2014	14.40	14.52	14.40	14.49	5,988	+0.02(+0.13%)
Jun 02, 2014	14.41	14.47	14.41	14.47	7,355	+0.10(+0.72%)
May 30, 2014	14.39	14.43	14.32	14.37	5,972	-0.22(-1.49%)
May 29, 2014	14.57	14.63	14.54	14.59	19,034	+0.06(+0.39%)
May 28, 2014	14.47	14.57	14.46	14.53	8,064	-0.07(-0.45%)
May 27, 2014	14.59	14.64	14.48	14.59	7,658	-0.18(-1.22%)
May 23, 2014	14.84	14.77	14.77	14.77	15,869	+0.05(+0.32%)
May 22, 2014	14.76	14.76	14.67	14.73	6,163	-0.16(-1.08%)
May 21, 2014	14.93	14.96	14.86	14.89	11,918	+0.31(+2.14%)
May 20, 2014	14.61	14.68	14.54	14.58	4,604	-0.02(-0.13%)
May 19, 2014	14.59	14.60	14.52	14.59	8,177	-0.06(-0.39%)
May 16, 2014	14.80	14.80	14.63	14.65	12,993	-0.11(-0.77%)
May 15, 2014	14.86	14.89	14.76	14.76	9,535	+0.05(+0.32%)
May 14, 2014	14.78	14.83	14.70	14.72	13,848	+0.46(+3.25%)
May 13, 2014	14.19	14.27	14.17	14.25	10,523	+0.11(+0.80%)
May 12, 2014	14.12	14.15	14.08	14.14	6,351	+0.05(+0.34%)
May 09, 2014	14.11	14.13	14.04	14.09	6,762	-0.09(-0.60%)
May 08, 2014	14.21	14.25	14.15	14.18	13,467	-0.09(-0.60%)
May 07, 2014	14.24	14.27	14.20	14.26	8,111	-0.02(-0.13%)
May 06, 2014	14.27	14.33	14.27	14.28	10,249	-0.09(-0.66%)
May 05, 2014	14.28	14.38	14.25	14.38	28,543	-0.21(-1.43%)
May 02, 2014	14.41	14.60	14.32	14.59	21,093	-0.05(-0.32%)

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.