Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	18.62	18.66	18.22	18.39	2,327,360	-0.41(-2.18%)
Jul 30, 2014	18.72	18.85	18.53	18.80	955,888	+0.21(+1.13%)
Jul 29, 2014	18.95	19.07	18.59	18.59	1,775,116	-0.32(-1.69%)
Jul 28, 2014	19.25	19.25	18.91	18.91	969,337	-0.25(-1.30%)
Jul 25, 2014	19.22	19.30	19.08	19.16	987,988	-0.07(-0.36%)
Jul 24, 2014	19.81	19.82	19.21	19.23	1,245,074	-0.47(-2.39%)
Jul 23, 2014	19.73	19.86	19.53	19.70	833,607	+0.09(+0.46%)
Jul 22, 2014	19.50	20.00	19.40	19.61	1,239,594	+0.46(+2.40%)
Jul 21, 2014	19.25	19.34	18.97	19.15	1,000,946	-0.17(-0.88%)
Jul 18, 2014	19.27	19.41	19.17	19.32	941,540	+0.07(+0.36%)
Jul 17, 2014	19.40	19.67	19.19	19.25	1,484,238	-0.27(-1.38%)
Jul 16, 2014	19.80	19.83	19.50	19.52	841,913	-0.16(-0.81%)
Jul 15, 2014	19.74	19.92	19.57	19.68	1,072,451	-0.13(-0.66%)
Jul 14, 2014	19.67	20.00	19.54	19.81	1,353,854	+0.39(+2.01%)
Jul 11, 2014	19.38	19.52	19.16	19.42	661,157	+0.02(+0.10%)
Jul 10, 2014	19.21	19.90	19.16	19.40	1,975,554	-0.31(-1.57%)
Jul 09, 2014	19.69	20.08	19.61	19.71	1,705,380	+0.04(+0.20%)
Jul 08, 2014	19.51	19.82	19.20	19.67	1,670,790	+0.13(+0.67%)
Jul 07, 2014	19.68	19.79	19.43	19.54	1,224,241	-0.09(-0.46%)
Jul 03, 2014	19.53	19.63	19.63	19.63	508,200	+0.21(+1.08%)
Jul 02, 2014	19.25	19.68	19.25	19.42	1,093,898	+0.19(+0.99%)
Jul 01, 2014	18.98	19.52	18.98	19.23	1,685,478	+0.34(+1.80%)
Jun 30, 2014	18.92	18.97	18.70	18.89	568,008	+0.01(+0.05%)
Jun 27, 2014	18.75	18.98	18.75	18.88	1,010,538	+0.03(+0.16%)
Jun 26, 2014	18.78	18.88	18.49	18.85	624,638	+0.07(+0.37%)
Jun 25, 2014	18.50	18.82	18.45	18.78	1,305,710	+0.18(+0.97%)
Jun 24, 2014	18.80	19.06	18.56	18.60	666,100	-0.21(-1.12%)
Jun 23, 2014	18.95	19.24	18.78	18.81	1,242,232	-0.09(-0.48%)
Jun 20, 2014	19.19	19.21	18.89	18.90	944,819	-0.21(-1.10%)
Jun 19, 2014	19.25	19.28	19.03	19.11	612,288	-0.03(-0.16%)
Jun 18, 2014	19.10	19.20	18.94	19.14	660,478	+0.00(+0.00%)
Jun 17, 2014	18.93	19.21	18.85	19.14	559,258	+0.12(+0.63%)
Jun 16, 2014	18.87	19.12	18.84	19.02	628,299	+0.07(+0.37%)
Jun 13, 2014	18.73	18.98	18.59	18.95	695,915	+0.27(+1.45%)
Jun 12, 2014	19.38	19.38	18.61	18.68	1,262,605	-0.70(-3.61%)
Jun 11, 2014	19.40	19.46	19.20	19.38	1,179,946	-0.10(-0.51%)
Jun 10, 2014	19.42	19.51	19.30	19.48	837,514	+0.07(+0.36%)
Jun 06, 2014	19.33	19.44	19.25	19.41	693,913	+0.22(+1.15%)
Jun 05, 2014	18.93	19.43	18.91	19.19	1,222,393	+0.33(+1.75%)
Jun 04, 2014	18.65	18.90	18.53	18.86	720,663	+0.16(+0.86%)
Jun 03, 2014	18.40	18.97	18.40	18.70	1,450,163	+0.16(+0.86%)
Jun 02, 2014	18.60	18.67	18.30	18.54	746,535	+0.00(+0.00%)
May 30, 2014	18.54	18.60	18.37	18.54	868,734	+0.03(+0.16%)
May 29, 2014	18.62	18.67	18.33	18.51	841,757	+0.02(+0.11%)
May 28, 2014	18.62	18.70	18.44	18.49	933,064	-0.09(-0.48%)
May 27, 2014	18.55	18.87	18.53	18.58	1,105,329	+0.07(+0.38%)
May 23, 2014	18.10	18.51	18.51	18.51	957,700	+0.46(+2.55%)
May 22, 2014	18.27	18.40	17.93	18.05	1,202,274	-0.18(-0.99%)
May 21, 2014	17.78	18.25	17.76	18.23	1,355,982	+0.62(+3.52%)
May 20, 2014	17.85	17.89	17.38	17.61	1,455,879	-0.24(-1.34%)
May 19, 2014	17.67	17.98	17.67	17.85	792,508	+0.09(+0.51%)
May 16, 2014	17.62	17.82	17.35	17.76	1,262,796	+0.17(+0.97%)
May 15, 2014	17.39	17.63	17.13	17.59	1,277,478	+0.05(+0.29%)
May 14, 2014	17.78	17.78	17.46	17.54	800,453	-0.25(-1.41%)
May 13, 2014	18.00	18.03	17.71	17.79	748,994	-0.20(-1.11%)
May 12, 2014	17.55	18.08	17.45	17.99	1,018,012	+0.58(+3.33%)
May 09, 2014	17.30	17.51	17.25	17.41	917,110	+0.01(+0.06%)
May 08, 2014	17.55	17.98	17.36	17.40	1,472,781	-0.22(-1.25%)
May 07, 2014	17.85	17.93	17.37	17.62	1,718,323	-0.18(-1.01%)
May 06, 2014	18.11	18.34	17.75	17.80	1,596,192	-0.54(-2.94%)
May 05, 2014	18.68	18.68	18.08	18.34	1,973,184	-0.44(-2.34%)
May 02, 2014	19.17	19.69	18.67	18.78	3,186,769	+0.46(+2.51%)

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.