Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	18.17	18.18	17.73	17.86	162,534	-0.37(-2.01%)
Jul 30, 2014	17.98	18.28	17.96	18.23	117,229	+0.34(+1.92%)
Jul 29, 2014	17.82	17.97	17.43	17.89	167,514	-0.02(-0.13%)
Jul 28, 2014	17.96	17.96	17.96	17.91	66,432	-0.04(-0.22%)
Jul 25, 2014	17.97	18.13	17.85	17.95	48,881	-0.19(-1.06%)
Jul 24, 2014	18.33	18.35	18.05	18.14	41,911	+0.00(+0.00%)
Jul 23, 2014	18.18	18.25	17.98	18.14	24,126	-0.10(-0.53%)
Jul 22, 2014	18.25	18.37	18.16	18.24	56,278	+0.06(+0.31%)
Jul 21, 2014	18.13	18.23	18.05	18.18	38,391	-0.05(-0.26%)
Jul 18, 2014	17.94	18.38	17.94	18.23	80,804	+0.21(+1.15%)
Jul 17, 2014	18.64	18.65	18.00	18.02	91,266	-0.75(-4.00%)
Jul 16, 2014	18.99	18.99	18.66	18.77	49,982	-0.10(-0.51%)
Jul 15, 2014	18.86	19.02	18.59	18.87	53,925	-0.02(-0.08%)
Jul 14, 2014	19.01	19.03	18.71	18.89	63,218	+0.02(+0.13%)
Jul 11, 2014	18.82	18.96	18.67	18.86	122,562	-0.07(-0.38%)
Jul 10, 2014	18.75	19.01	18.65	18.93	78,796	-0.08(-0.42%)
Jul 09, 2014	18.93	19.20	18.93	19.01	134,299	+0.14(+0.76%)
Jul 08, 2014	18.80	19.01	18.60	18.87	48,866	+0.03(+0.17%)
Jul 07, 2014	19.12	19.12	18.65	18.84	68,204	-0.38(-1.95%)
Jul 03, 2014	18.85	19.21	19.21	19.21	26,047	+0.42(+2.25%)
Jul 02, 2014	18.77	18.97	18.69	18.79	60,154	+0.01(+0.04%)
Jul 01, 2014	18.57	18.97	18.57	18.78	127,258	+0.30(+1.64%)
Jun 30, 2014	18.81	18.81	18.46	18.48	46,222	-0.30(-1.62%)
Jun 27, 2014	18.54	18.85	18.54	18.78	149,347	+0.06(+0.34%)
Jun 26, 2014	18.76	18.81	18.53	18.72	225,350	-0.12(-0.64%)
Jun 25, 2014	18.45	18.90	18.37	18.84	96,876	+0.23(+1.24%)
Jun 24, 2014	18.29	18.71	18.29	18.61	71,755	+0.24(+1.30%)
Jun 23, 2014	18.31	18.45	18.17	18.37	34,565	-0.09(-0.48%)
Jun 20, 2014	18.54	18.57	18.33	18.45	79,154	+0.02(+0.13%)
Jun 19, 2014	18.25	18.50	17.98	18.43	52,128	+0.17(+0.92%)
Jun 18, 2014	18.09	18.27	18.02	18.26	37,460	+0.16(+0.88%)
Jun 17, 2014	18.03	18.22	17.94	18.10	36,490	+0.18(+1.02%)
Jun 16, 2014	18.22	18.22	17.89	17.92	36,599	-0.41(-2.22%)
Jun 13, 2014	18.56	18.59	18.24	18.33	30,952	-0.10(-0.56%)
Jun 12, 2014	18.60	18.68	18.33	18.43	33,357	-0.26(-1.40%)
Jun 11, 2014	18.79	18.79	18.43	18.69	35,854	-0.24(-1.26%)
Jun 10, 2014	19.06	19.06	18.11	18.93	89,414	+0.16(+0.85%)
Jun 06, 2014	18.43	18.80	18.17	18.77	109,634	+0.48(+2.61%)
Jun 05, 2014	18.01	18.45	17.90	18.29	56,734	+0.28(+1.54%)
Jun 04, 2014	17.89	18.16	17.89	18.02	35,474	+0.06(+0.31%)
Jun 03, 2014	18.03	18.19	17.91	17.96	42,275	-0.17(-0.92%)
Jun 02, 2014	17.91	18.26	17.91	18.13	41,099	-0.06(-0.35%)
May 30, 2014	18.46	18.55	18.10	18.19	33,398	-0.19(-1.04%)
May 29, 2014	18.56	18.64	18.34	18.38	23,472	-0.17(-0.94%)
May 28, 2014	18.72	18.75	18.50	18.56	79,050	-0.24(-1.27%)
May 27, 2014	18.51	18.91	18.40	18.80	40,228	+0.41(+2.20%)
May 23, 2014	18.28	18.39	18.39	18.39	45,675	+0.12(+0.65%)
May 22, 2014	18.02	18.29	18.00	18.27	23,957	+0.21(+1.14%)
May 21, 2014	18.18	18.31	17.90	18.06	69,870	-0.02(-0.09%)
May 20, 2014	18.48	18.48	17.97	18.08	66,733	-0.48(-2.61%)
May 19, 2014	18.32	18.68	18.32	18.57	32,953	+0.14(+0.73%)
May 16, 2014	18.16	18.44	18.10	18.43	74,510	+0.24(+1.31%)
May 15, 2014	18.08	18.22	18.02	18.19	79,122	+0.03(+0.18%)
May 14, 2014	18.65	18.65	18.06	18.16	65,555	-0.48(-2.56%)
May 13, 2014	18.85	18.96	18.55	18.64	40,572	-0.29(-1.51%)
May 12, 2014	18.78	19.16	18.59	18.92	84,189	+0.20(+1.06%)
May 09, 2014	18.34	18.80	18.34	18.72	45,875	+0.31(+1.68%)
May 08, 2014	18.66	18.79	18.36	18.41	81,565	-0.19(-1.03%)
May 07, 2014	18.49	18.67	18.28	18.60	45,083	+0.00(+0.00%)
May 06, 2014	18.95	19.21	18.51	18.60	128,385	-0.37(-1.97%)
May 05, 2014	18.96	19.09	18.57	18.98	56,303	-0.20(-1.04%)
May 02, 2014	19.06	19.26	19.02	19.18	55,987	+0.07(+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.