Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	19.01	19.29	19.00	19.18	985,329	-0.02(-0.11%)
Jul 30, 2014	19.28	19.28	19.07	19.20	822,159	+0.01(+0.04%)
Jul 29, 2014	19.05	19.23	18.94	19.19	612,314	+0.13(+0.70%)
Jul 28, 2014	18.95	19.09	18.87	19.06	391,772	+0.11(+0.60%)
Jul 25, 2014	18.82	19.09	18.76	18.94	655,380	+0.39(+2.10%)
Jul 24, 2014	18.75	18.80	18.48	18.55	844,731	-0.16(-0.83%)
Jul 23, 2014	18.65	18.74	18.58	18.71	276,423	+0.03(+0.15%)
Jul 22, 2014	18.60	18.69	18.58	18.68	244,589	+0.13(+0.72%)
Jul 21, 2014	18.60	18.67	18.46	18.55	325,591	-0.08(-0.46%)
Jul 18, 2014	18.30	18.67	18.28	18.63	301,445	+0.28(+1.54%)
Jul 17, 2014	18.43	18.51	18.33	18.35	296,092	-0.13(-0.73%)
Jul 16, 2014	18.45	18.53	18.33	18.48	210,699	+0.06(+0.31%)
Jul 15, 2014	18.42	18.47	18.29	18.43	214,477	+0.01(+0.08%)
Jul 14, 2014	18.37	18.48	18.31	18.41	248,904	+0.11(+0.62%)
Jul 11, 2014	18.28	18.35	18.17	18.30	184,653	+0.04(+0.23%)
Jul 10, 2014	18.09	18.30	18.07	18.26	287,622	+0.02(+0.12%)
Jul 09, 2014	18.21	18.31	18.11	18.24	152,728	+0.01(+0.04%)
Jul 08, 2014	18.14	18.31	18.14	18.23	323,755	+0.05(+0.27%)
Jul 07, 2014	18.24	18.31	18.14	18.18	259,276	-0.09(-0.50%)
Jul 03, 2014	18.41	18.27	18.27	18.27	246,645	-0.15(-0.81%)
Jul 02, 2014	18.43	18.47	18.27	18.42	243,941	-0.07(-0.38%)
Jul 01, 2014	18.42	18.56	18.29	18.49	500,811	+0.12(+0.65%)
Jun 30, 2014	18.37	18.41	18.14	18.37	428,899	-0.01(-0.04%)
Jun 27, 2014	18.15	18.38	18.12	18.38	1,091,411	+0.16(+0.85%)
Jun 26, 2014	18.40	18.40	18.18	18.22	258,832	-0.10(-0.54%)
Jun 25, 2014	18.25	18.37	18.19	18.32	430,810	-0.04(-0.19%)
Jun 24, 2014	18.36	18.61	18.33	18.36	449,925	-0.08(-0.42%)
Jun 23, 2014	18.55	18.60	18.38	18.43	436,915	-0.17(-0.91%)
Jun 20, 2014	18.48	18.61	18.28	18.60	933,072	+0.13(+0.73%)
Jun 19, 2014	18.32	18.48	18.31	18.47	351,869	+0.13(+0.69%)
Jun 18, 2014	18.17	18.36	18.07	18.34	397,469	+0.14(+0.78%)
Jun 17, 2014	18.05	18.29	17.95	18.20	380,215	+0.17(+0.94%)
Jun 16, 2014	18.24	18.37	17.98	18.03	460,923	-0.27(-1.47%)
Jun 13, 2014	18.38	18.48	18.14	18.30	442,658	-0.11(-0.58%)
Jun 12, 2014	18.31	18.43	18.07	18.41	478,932	+0.03(+0.15%)
Jun 11, 2014	18.28	18.43	18.10	18.38	456,084	+0.02(+0.11%)
Jun 10, 2014	18.63	18.63	18.28	18.36	331,832	-0.36(-1.91%)
Jun 06, 2014	18.84	18.84	18.63	18.71	553,332	-0.03(-0.19%)
Jun 05, 2014	18.24	18.75	18.18	18.75	1,031,369	+0.53(+2.92%)
Jun 04, 2014	18.15	18.25	18.03	18.22	581,421	-0.03(-0.15%)
Jun 03, 2014	18.03	18.31	17.95	18.24	573,790	+0.10(+0.54%)
Jun 02, 2014	18.02	18.20	17.92	18.15	547,090	+0.09(+0.50%)
May 30, 2014	17.93	18.13	17.82	18.06	707,263	+0.15(+0.82%)
May 29, 2014	17.99	18.03	17.88	17.91	352,604	-0.04(-0.20%)
May 28, 2014	18.03	18.05	17.75	17.94	536,106	-0.20(-1.08%)
May 27, 2014	17.88	18.35	17.71	18.14	1,701,691	+0.68(+3.88%)
May 23, 2014	17.14	17.46	17.46	17.46	425,454	+0.22(+1.30%)
May 22, 2014	17.10	17.29	17.00	17.24	168,002	+0.13(+0.74%)
May 21, 2014	17.09	17.22	16.96	17.11	394,972	+0.02(+0.12%)
May 20, 2014	17.22	17.25	16.99	17.09	415,510	-0.17(-1.01%)
May 19, 2014	17.40	17.41	17.15	17.27	244,792	-0.13(-0.72%)
May 16, 2014	17.12	17.39	17.02	17.39	448,214	+0.22(+1.30%)
May 15, 2014	17.06	17.18	16.94	17.17	452,642	+0.04(+0.25%)
May 14, 2014	17.13	17.27	17.01	17.13	405,830	-0.04(-0.20%)
May 13, 2014	17.32	17.48	17.13	17.16	357,909	-0.19(-1.09%)
May 12, 2014	17.28	17.44	17.26	17.35	369,399	+0.10(+0.57%)
May 09, 2014	17.05	17.25	17.04	17.25	292,403	+0.14(+0.82%)
May 08, 2014	17.29	17.41	17.05	17.11	295,088	-0.22(-1.29%)
May 07, 2014	16.96	17.38	16.96	17.34	451,746	+0.38(+2.27%)
May 06, 2014	16.93	17.05	16.85	16.95	373,144	-0.06(-0.33%)
May 05, 2014	16.94	17.09	16.87	17.01	363,954	-0.08(-0.49%)
May 02, 2014	17.15	17.19	16.93	17.09	434,068	-0.06(-0.37%)

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.