Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	13.28	14.07	12.95	13.20	13,270,270	+0.21(+1.62%)
Jul 30, 2014	13.02	13.12	12.81	12.99	8,098,575	+0.05(+0.39%)
Jul 29, 2014	13.02	13.06	12.80	12.94	5,926,614	-0.08(-0.61%)
Jul 28, 2014	13.15	13.20	13.01	13.02	5,772,722	-0.16(-1.21%)
Jul 25, 2014	13.12	13.27	13.12	13.18	3,453,498	+0.01(+0.08%)
Jul 24, 2014	13.42	13.42	12.99	13.17	10,018,792	-0.29(-2.15%)
Jul 23, 2014	13.81	13.81	13.32	13.46	7,346,100	-0.38(-2.75%)
Jul 22, 2014	13.97	13.98	13.83	13.84	2,617,688	-0.09(-0.65%)
Jul 21, 2014	14.10	14.10	13.88	13.93	2,307,648	-0.20(-1.42%)
Jul 18, 2014	14.22	14.22	14.06	14.13	2,399,973	-0.07(-0.49%)
Jul 17, 2014	14.20	14.47	14.16	14.20	4,238,203	-0.03(-0.21%)
Jul 16, 2014	14.42	14.44	14.16	14.23	4,774,900	-0.21(-1.45%)
Jul 15, 2014	14.41	14.48	14.39	14.44	2,982,681	-0.02(-0.14%)
Jul 14, 2014	14.41	14.49	14.38	14.46	1,877,865	+0.16(+1.12%)
Jul 11, 2014	14.45	14.48	14.24	14.30	2,320,438	-0.13(-0.90%)
Jul 10, 2014	14.48	14.60	14.39	14.43	3,423,389	-0.20(-1.37%)
Jul 09, 2014	14.64	14.68	14.56	14.63	2,244,564	+0.05(+0.34%)
Jul 08, 2014	14.68	14.71	14.55	14.58	2,711,266	-0.11(-0.75%)
Jul 07, 2014	14.72	14.76	14.65	14.69	3,182,474	-0.03(-0.20%)
Jul 03, 2014	14.67	14.72	14.72	14.72	2,651,600	+0.11(+0.75%)
Jul 02, 2014	14.55	14.66	14.55	14.61	1,783,039	+0.08(+0.55%)
Jul 01, 2014	14.65	14.70	14.50	14.53	2,775,490	-0.08(-0.55%)
Jun 30, 2014	14.53	14.65	14.47	14.61	2,266,712	+0.10(+0.69%)
Jun 27, 2014	14.44	14.56	14.36	14.51	6,125,973	+0.04(+0.28%)
Jun 26, 2014	14.66	14.67	14.35	14.47	1,867,081	-0.13(-0.89%)
Jun 25, 2014	14.52	14.67	14.50	14.60	2,150,093	+0.05(+0.34%)
Jun 24, 2014	14.65	14.72	14.50	14.55	3,192,321	-0.14(-0.95%)
Jun 23, 2014	14.96	14.98	14.63	14.69	3,274,957	-0.25(-1.67%)
Jun 20, 2014	14.70	14.96	14.59	14.94	5,788,763	+0.18(+1.22%)
Jun 19, 2014	15.01	15.10	14.74	14.76	3,939,240	-0.24(-1.60%)
Jun 18, 2014	14.60	15.05	14.57	15.00	2,716,241	+0.43(+2.95%)
Jun 17, 2014	14.60	14.64	14.53	14.57	2,117,678	-0.03(-0.21%)
Jun 16, 2014	14.72	14.72	14.47	14.60	3,686,232	-0.09(-0.61%)
Jun 13, 2014	14.63	14.71	14.53	14.69	1,860,192	+0.05(+0.34%)
Jun 12, 2014	14.75	14.76	14.56	14.64	2,558,712	-0.12(-0.81%)
Jun 11, 2014	14.72	14.84	14.65	14.76	2,527,958	-0.03(-0.20%)
Jun 10, 2014	14.75	14.88	14.71	14.79	2,902,133	+0.23(+1.58%)
Jun 06, 2014	14.44	14.62	14.37	14.56	2,116,517	+0.16(+1.11%)
Jun 05, 2014	14.20	14.50	14.16	14.40	2,600,728	+0.21(+1.48%)
Jun 04, 2014	14.22	14.29	14.08	14.19	4,451,774	-0.06(-0.42%)
Jun 03, 2014	14.45	14.56	14.17	14.25	3,869,529	-0.21(-1.45%)
Jun 02, 2014	14.38	14.49	14.29	14.46	4,514,670	+0.17(+1.19%)
May 30, 2014	14.42	14.45	14.21	14.29	2,569,452	-0.11(-0.76%)
May 29, 2014	14.10	14.43	14.10	14.40	3,208,802	+0.30(+2.13%)
May 28, 2014	14.26	14.28	14.09	14.10	2,734,495	-0.15(-1.05%)
May 27, 2014	14.20	14.26	14.05	14.25	3,947,227	+0.11(+0.78%)
May 23, 2014	13.87	14.14	14.14	14.14	4,194,300	+0.36(+2.61%)
May 22, 2014	13.77	13.86	13.75	13.78	1,368,866	+0.01(+0.07%)
May 21, 2014	13.78	13.84	13.67	13.77	2,423,745	+0.06(+0.44%)
May 20, 2014	13.95	13.95	13.70	13.71	2,773,072	-0.25(-1.79%)
May 19, 2014	14.00	14.08	13.87	13.96	4,492,735	+0.09(+0.65%)
May 16, 2014	13.76	13.91	13.71	13.87	4,147,154	+0.10(+0.73%)
May 15, 2014	13.80	13.83	13.58	13.77	4,341,394	-0.12(-0.86%)
May 14, 2014	13.59	13.92	13.58	13.89	4,580,617	+0.35(+2.58%)
May 13, 2014	13.63	13.67	13.47	13.54	3,952,556	-0.17(-1.24%)
May 12, 2014	13.61	13.83	13.58	13.71	3,838,445	+0.11(+0.81%)
May 09, 2014	13.38	13.62	13.28	13.60	6,427,937	+0.30(+2.26%)
May 08, 2014	13.30	13.63	13.25	13.30	3,661,204	-0.04(-0.30%)
May 07, 2014	13.39	13.44	13.28	13.34	3,705,750	+0.03(+0.23%)
May 06, 2014	13.41	13.50	13.31	13.31	11,182,113	-0.17(-1.26%)
May 05, 2014	13.48	13.64	13.39	13.48	6,102,163	-0.09(-0.66%)
May 02, 2014	13.76	13.76	13.48	13.57	6,198,067	-0.15(-1.09%)

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.