Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	18.43	18.49	18.35	18.35	1,925	+0.33(+1.83%)
Jul 30, 2014	18.31	18.31	18.02	18.02	2,499	-0.43(-2.33%)
Jul 29, 2014	18.65	18.65	18.45	18.45	713	-0.12(-0.65%)
Jul 28, 2014	18.57	18.57	18.57	18.57	100	+0.11(+0.60%)
Jul 25, 2014	18.62	18.62	18.46	18.46	723	-0.29(-1.55%)
Jul 23, 2014	19.00	19.00	18.75	18.75	1,085	+0.37(+2.01%)
Jul 21, 2014		18.38	18.38	18.38	0	-0.12(-0.65%)
Jul 18, 2014	18.69	18.69	18.50	18.50	1,114	-0.08(-0.43%)
Jul 17, 2014	18.58	18.58	18.58	18.58	1,752	+0.25(+1.36%)
Jul 16, 2014	18.33	18.33	18.33	18.33	155	-0.01(-0.05%)
Jul 15, 2014	18.34	18.34	18.34	18.34	192	+0.34(+1.89%)
Jul 14, 2014	17.51	18.00	17.51	18.00	865	+0.48(+2.74%)
Jul 11, 2014	17.52	17.52	17.52	17.52	1,000	-0.38(-2.12%)
Jul 10, 2014	17.60	17.90	17.60	17.90	216	+0.43(+2.46%)
Jul 09, 2014	17.47	17.47	17.47	17.47	207	+0.24(+1.39%)
Jul 08, 2014	17.31	17.44	17.23	17.23	6,130	-0.79(-4.38%)
Jul 07, 2014	17.95	18.02	17.82	18.02	2,076	-0.22(-1.21%)
Jul 03, 2014		18.24	18.24	18.24	0	-0.29(-1.57%)
Jul 02, 2014	18.39	18.53	18.38	18.53	814	+0.37(+2.04%)
Jul 01, 2014	18.16	18.30	18.15	18.16	635	-0.12(-0.66%)
Jun 30, 2014	18.20	18.28	18.20	18.28	305	+0.63(+3.57%)
Jun 27, 2014	17.65	17.65	17.65	17.65	117	-0.43(-2.38%)
Jun 24, 2014		18.08	18.08	18.08	0	-0.74(-3.93%)
Jun 20, 2014		18.82	18.82	18.82	0	+0.57(+3.12%)
Jun 18, 2014		18.25	18.25	18.25	0	+0.01(+0.05%)
Jun 17, 2014	18.24	18.24	18.24	18.24	162	-0.28(-1.51%)
Jun 16, 2014	18.25	18.52	18.25	18.52	336	-0.21(-1.12%)
Jun 13, 2014	18.73	18.73	18.73	18.73	288	-0.42(-2.19%)
Jun 12, 2014	18.89	19.15	18.89	19.15	818	+0.17(+0.90%)
Jun 11, 2014	19.05	19.05	18.98	18.98	2,175	-0.18(-0.94%)
Jun 10, 2014	19.16	19.16	19.16	19.16	879	+0.46(+2.46%)
Jun 06, 2014	18.55	18.83	18.55	18.70	2,425	-0.17(-0.90%)
Jun 03, 2014	18.87	18.87	18.87	18.87	0	-0.29(-1.51%)
Jun 02, 2014	19.16	19.16	19.16	19.16	179	+0.25(+1.32%)
May 30, 2014	18.98	18.98	18.91	18.91	738	+0.46(+2.49%)
May 29, 2014	18.53	18.73	18.45	18.45	1,852	+0.20(+1.12%)
May 28, 2014	18.02	18.25	17.70	18.25	1,934	+0.75(+4.26%)
May 27, 2014	18.47	18.47	17.50	17.50	1,696	-0.82(-4.48%)
May 23, 2014		18.32	18.32	18.32	0	-0.02(-0.11%)
May 22, 2014	18.22	18.40	18.22	18.34	1,418	+0.35(+1.95%)
May 21, 2014	17.99	17.99	17.99	17.99	100	+0.23(+1.30%)
May 20, 2014	17.81	17.81	17.76	17.76	321	+0.56(+3.26%)
May 19, 2014	17.20	17.20	17.20	17.20	120	-0.16(-0.92%)
May 16, 2014	17.43	17.46	17.36	17.36	1,403	-0.37(-2.09%)
May 15, 2014	17.73	17.73	17.73	17.73	487	-0.14(-0.78%)
May 14, 2014	17.89	17.91	17.87	17.87	1,344	+0.13(+0.73%)
May 13, 2014	17.71	17.74	17.69	17.74	3,479	-0.46(-2.53%)
May 12, 2014	18.20	18.20	18.20	18.20	117	+0.36(+2.02%)
May 08, 2014		17.84	17.84	17.84	0	+0.03(+0.17%)
May 07, 2014	17.66	17.81	17.66	17.81	768	+0.33(+1.89%)
May 06, 2014	17.90	18.00	17.48	17.48	1,888	-0.80(-4.38%)
May 05, 2014	18.28	18.28	18.28	18.28	204	+0.18(+0.99%)
May 02, 2014	18.10	18.10	18.10	18.10	241	-0.02(-0.11%)

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.