Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	18.72	18.89	18.67	18.79	433,140	-0.08(-0.42%)
Jul 30, 2014	19.00	19.11	18.77	18.87	262,168	-0.01(-0.05%)
Jul 29, 2014	18.97	19.23	18.87	18.88	303,060	-0.09(-0.47%)
Jul 28, 2014	18.98	19.10	18.74	18.97	314,799	-0.04(-0.21%)
Jul 25, 2014	18.86	19.05	18.82	19.01	477,147	+0.04(+0.21%)
Jul 24, 2014	19.04	19.24	18.88	18.97	207,562	-0.01(-0.05%)
Jul 23, 2014	18.92	19.02	18.82	18.98	490,152	+0.11(+0.58%)
Jul 22, 2014	19.05	19.05	18.74	18.87	525,478	+0.10(+0.53%)
Jul 21, 2014	18.74	18.98	18.60	18.77	541,505	-0.03(-0.16%)
Jul 18, 2014	18.41	18.82	18.39	18.80	427,816	+0.30(+1.62%)
Jul 17, 2014	18.67	18.71	18.41	18.50	616,875	-0.23(-1.23%)
Jul 16, 2014	18.75	18.86	18.63	18.73	1,224,232	-0.01(-0.05%)
Jul 15, 2014	18.85	18.95	18.67	18.74	632,320	-0.11(-0.58%)
Jul 14, 2014	18.90	18.91	18.74	18.85	956,297	+0.04(+0.21%)
Jul 11, 2014	19.07	19.07	18.71	18.81	579,674	-0.30(-1.57%)
Jul 10, 2014	18.44	19.19	18.39	19.11	697,692	+0.48(+2.58%)
Jul 09, 2014	18.74	18.92	18.54	18.63	535,297	-0.12(-0.64%)
Jul 08, 2014	18.94	19.11	18.65	18.75	707,573	-0.26(-1.37%)
Jul 07, 2014	19.06	19.15	18.80	19.01	401,540	-0.14(-0.73%)
Jul 03, 2014	19.20	19.15	19.15	19.15	170,500	-0.03(-0.16%)
Jul 02, 2014	18.93	19.19	18.87	19.18	243,558	+0.24(+1.27%)
Jul 01, 2014	19.25	19.36	18.83	18.94	481,047	-0.20(-1.04%)
Jun 30, 2014	19.05	19.30	18.87	19.14	584,207	+0.32(+1.70%)
Jun 27, 2014	18.97	19.39	18.82	18.82	4,350,229	-0.19(-1.00%)
Jun 26, 2014	18.91	19.01	18.73	19.01	442,297	+0.13(+0.69%)
Jun 25, 2014	18.93	19.07	18.87	18.88	601,711	-0.12(-0.63%)
Jun 24, 2014	18.98	19.29	18.80	19.00	931,757	-0.11(-0.58%)
Jun 23, 2014	18.64	19.13	18.50	19.11	847,162	+0.55(+2.96%)
Jun 20, 2014	19.00	19.05	18.29	18.56	3,619,588	-0.44(-2.32%)
Jun 19, 2014	18.84	19.17	18.83	19.00	1,168,366	+0.22(+1.17%)
Jun 18, 2014	18.70	18.82	18.34	18.78	534,939	+0.04(+0.21%)
Jun 17, 2014	18.20	18.75	18.08	18.74	470,889	+0.48(+2.63%)
Jun 16, 2014	18.76	19.00	18.11	18.26	712,104	-0.48(-2.56%)
Jun 13, 2014	18.71	18.88	18.58	18.74	606,309	-0.06(-0.32%)
Jun 12, 2014	18.62	18.94	18.51	18.80	562,812	+0.10(+0.53%)
Jun 11, 2014	18.89	18.91	18.56	18.70	360,419	-0.19(-1.01%)
Jun 10, 2014	18.83	19.05	18.69	18.89	396,170	-0.03(-0.16%)
Jun 06, 2014	18.55	18.93	18.36	18.92	557,611	+0.41(+2.22%)
Jun 05, 2014	18.10	18.55	17.98	18.51	1,104,812	+0.40(+2.21%)
Jun 04, 2014	18.10	18.25	17.99	18.11	424,993	-0.03(-0.17%)
Jun 03, 2014	17.97	18.35	17.94	18.14	641,263	+0.08(+0.44%)
Jun 02, 2014	18.15	18.19	17.88	18.06	326,196	+0.00(+0.00%)
May 30, 2014	17.53	18.20	17.53	18.06	961,851	+0.38(+2.15%)
May 29, 2014	17.51	17.69	17.47	17.68	587,105	+0.10(+0.57%)
May 28, 2014	17.44	17.62	17.30	17.58	523,785	+0.14(+0.80%)
May 27, 2014	17.35	17.48	17.32	17.44	579,887	+0.06(+0.35%)
May 23, 2014	17.22	17.38	17.38	17.38	401,100	+0.10(+0.58%)
May 22, 2014	17.03	17.36	16.99	17.28	289,854	+0.09(+0.52%)
May 21, 2014	17.32	17.42	17.00	17.19	1,077,582	+0.48(+2.87%)
May 20, 2014	16.73	16.87	16.47	16.71	563,465	-0.03(-0.18%)
May 19, 2014	16.44	16.84	16.37	16.74	505,021	+0.36(+2.20%)
May 16, 2014	16.50	16.50	16.33	16.38	255,121	-0.12(-0.73%)
May 15, 2014	16.81	17.00	16.38	16.50	651,963	-0.32(-1.90%)
May 14, 2014	16.73	17.05	16.59	16.82	390,277	+0.15(+0.90%)
May 13, 2014	16.41	17.14	16.40	16.67	256,055	+0.02(+0.12%)
May 12, 2014	16.42	16.75	16.40	16.65	452,803	+0.17(+1.03%)
May 09, 2014	16.13	16.52	16.11	16.48	343,200	+0.20(+1.23%)
May 08, 2014	16.34	16.35	16.02	16.28	1,278,404	+0.00(+0.00%)
May 07, 2014	16.41	16.60	16.14	16.28	1,149,982	-0.16(-0.97%)
May 06, 2014	16.65	16.81	16.44	16.44	278,618	-0.22(-1.32%)
May 05, 2014	16.51	16.90	16.01	16.66	599,268	-0.04(-0.24%)
May 02, 2014	16.59	16.85	16.50	16.70	350,899	+0.01(+0.06%)

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.