Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	17.27	17.42	17.27	17.34	32,832	-0.15(-0.86%)
Jul 30, 2014	17.49	17.50	17.38	17.49	63,706	-0.16(-0.91%)
Jul 29, 2014	17.64	17.72	17.63	17.65	60,304	-0.07(-0.37%)
Jul 28, 2014	17.68	17.75	17.57	17.71	36,404	+0.13(+0.72%)
Jul 25, 2014	17.76	17.79	17.53	17.59	13,658	-0.33(-1.87%)
Jul 24, 2014	17.84	17.97	17.84	17.92	13,371	+0.19(+1.05%)
Jul 23, 2014	17.64	17.76	17.64	17.74	16,782	+0.15(+0.83%)
Jul 22, 2014	17.56	17.62	17.56	17.59	32,323	-0.17(-0.96%)
Jul 21, 2014	17.75	17.80	17.69	17.76	17,894	+0.06(+0.36%)
Jul 18, 2014	16.76	17.71	16.76	17.70	60,306	+0.88(+5.20%)
Jul 17, 2014	16.99	17.06	16.82	16.82	35,624	-0.42(-2.42%)
Jul 16, 2014	17.23	17.25	17.19	17.24	13,951	+0.05(+0.29%)
Jul 15, 2014	17.29	17.29	17.13	17.19	19,732	-0.09(-0.53%)
Jul 14, 2014	17.34	17.34	17.24	17.28	14,479	+0.18(+1.03%)
Jul 11, 2014	17.08	17.14	17.08	17.10	11,615	-0.14(-0.82%)
Jul 10, 2014	17.39	17.39	17.20	17.25	18,508	-0.40(-2.29%)
Jul 09, 2014	17.67	17.72	17.58	17.65	16,858	-0.05(-0.28%)
Jul 08, 2014	17.80	17.82	17.66	17.70	29,873	-0.24(-1.34%)
Jul 07, 2014	18.04	18.04	17.90	17.94	23,705	-0.18(-0.99%)
Jul 03, 2014		18.12	18.12	18.12	0	-0.02(-0.08%)
Jul 02, 2014	18.13	18.17	18.11	18.14	26,430	-0.30(-1.64%)
Jul 01, 2014	18.36	18.47	18.34	18.44	37,374	+0.18(+0.97%)
Jun 30, 2014	18.19	18.28	18.12	18.26	26,305	+0.16(+0.88%)
Jun 27, 2014	17.95	18.10	17.95	18.10	20,607	-0.03(-0.17%)
Jun 26, 2014	18.02	18.19	17.98	18.13	25,574	-0.02(-0.11%)
Jun 25, 2014	18.06	18.15	18.06	18.15	31,650	+0.08(+0.44%)
Jun 24, 2014	18.15	18.19	18.07	18.07	61,131	+0.53(+3.02%)
Jun 23, 2014	17.48	17.55	17.46	17.54	14,816	-0.05(-0.28%)
Jun 20, 2014	17.53	17.59	17.53	17.59	14,652	-0.04(-0.23%)
Jun 19, 2014	17.52	17.64	17.52	17.63	21,233	-0.09(-0.48%)
Jun 18, 2014	17.56	17.74	17.52	17.71	31,861	+0.07(+0.43%)
Jun 17, 2014	17.60	17.64	17.56	17.64	18,103	+0.05(+0.28%)
Jun 16, 2014	17.59	17.63	17.54	17.59	17,917	-0.03(-0.16%)
Jun 13, 2014	17.53	17.62	17.51	17.62	40,644	-0.08(-0.45%)
Jun 12, 2014	17.60	17.75	17.58	17.70	17,838	+0.05(+0.31%)
Jun 11, 2014	17.55	17.68	17.55	17.65	17,625	-0.05(-0.31%)
Jun 10, 2014	17.70	17.91	17.65	17.70	43,432	-0.23(-1.28%)
Jun 06, 2014	17.83	17.95	17.82	17.93	28,303	-0.06(-0.33%)
Jun 05, 2014	17.84	18.00	17.82	17.99	19,200	+0.06(+0.33%)
Jun 04, 2014	17.90	17.98	17.86	17.93	39,080	+0.01(+0.06%)
Jun 03, 2014	17.85	17.93	17.84	17.92	28,974	-0.04(-0.21%)
Jun 02, 2014	17.98	17.98	17.86	17.96	23,274	-0.05(-0.29%)
May 30, 2014	18.06	18.09	17.99	18.01	20,672	+0.06(+0.33%)
May 29, 2014	17.90	17.96	17.85	17.95	23,716	+0.06(+0.34%)
May 28, 2014	17.74	17.90	17.74	17.89	26,910	+0.01(+0.06%)
May 27, 2014	18.04	18.04	17.85	17.88	86,550	-0.13(-0.72%)
May 23, 2014		18.01	18.01	18.01	0	+0.01(+0.06%)
May 22, 2014	18.06	18.06	17.91	18.00	12,891	-0.18(-0.99%)
May 21, 2014	18.03	18.19	18.03	18.18	28,774	+0.02(+0.11%)
May 20, 2014	18.21	18.31	18.07	18.16	64,656	+0.30(+1.68%)
May 19, 2014	17.85	17.91	17.78	17.86	40,746	+0.14(+0.79%)
May 16, 2014	17.73	17.75	17.65	17.72	27,533	-0.19(-1.06%)
May 15, 2014	17.91	17.91	17.81	17.91	61,552	+0.05(+0.28%)
May 14, 2014	17.91	18.00	17.86	17.86	37,556	+0.04(+0.22%)
May 13, 2014	17.89	17.99	17.82	17.82	21,256	-0.19(-1.05%)
May 12, 2014	17.96	18.03	17.96	18.01	15,761	+0.18(+1.01%)
May 09, 2014	17.84	17.89	17.74	17.83	23,905	-0.53(-2.89%)
May 08, 2014	18.34	18.43	18.31	18.36	16,182	+0.00(+0.00%)
May 07, 2014	18.35	18.40	18.26	18.36	22,121	-0.04(-0.22%)
May 06, 2014	18.43	18.50	18.36	18.40	13,297	+0.60(+3.37%)
May 05, 2014	17.53	17.80	17.53	17.80	35,406	+0.11(+0.62%)
May 02, 2014	17.62	17.70	17.60	17.69	41,821	-0.28(-1.58%)

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.