Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	18.14	18.14	17.69	17.83	162,879	-0.37(-2.02%)
Jul 30, 2014	17.94	18.24	17.92	18.19	117,478	+0.34(+1.92%)
Jul 29, 2014	17.79	17.93	17.40	17.85	167,869	-0.02(-0.13%)
Jul 28, 2014	17.92	17.92	17.92	17.87	66,573	-0.04(-0.22%)
Jul 25, 2014	17.93	18.10	17.81	17.91	48,985	-0.19(-1.06%)
Jul 24, 2014	18.30	18.31	18.01	18.10	42,000	+0.00(+0.00%)
Jul 23, 2014	18.14	18.22	17.95	18.10	24,177	-0.10(-0.53%)
Jul 22, 2014	18.21	18.33	18.12	18.20	56,398	+0.06(+0.31%)
Jul 21, 2014	18.09	18.19	18.01	18.14	38,472	-0.05(-0.26%)
Jul 18, 2014	17.91	18.34	17.91	18.19	80,976	+0.21(+1.15%)
Jul 17, 2014	18.60	18.61	17.96	17.98	91,459	-0.75(-4.00%)
Jul 16, 2014	18.95	18.95	18.62	18.73	50,088	-0.10(-0.51%)
Jul 15, 2014	18.82	18.98	18.55	18.83	54,040	-0.02(-0.08%)
Jul 14, 2014	18.97	18.99	18.67	18.85	63,352	+0.02(+0.13%)
Jul 11, 2014	18.78	18.92	18.63	18.82	122,821	-0.07(-0.38%)
Jul 10, 2014	18.71	18.97	18.61	18.89	78,963	-0.08(-0.42%)
Jul 09, 2014	18.89	19.16	18.89	18.97	134,584	+0.14(+0.76%)
Jul 08, 2014	18.76	18.97	18.56	18.83	48,970	+0.03(+0.17%)
Jul 07, 2014	19.08	19.08	18.61	18.80	68,348	-0.37(-1.95%)
Jul 03, 2014	18.81	19.17	19.17	19.17	26,102	+0.42(+2.25%)
Jul 02, 2014	18.73	18.93	18.65	18.75	60,282	+0.01(+0.04%)
Jul 01, 2014	18.53	18.93	18.53	18.74	127,527	+0.30(+1.64%)
Jun 30, 2014	18.77	18.77	18.42	18.44	46,320	-0.30(-1.62%)
Jun 27, 2014	18.50	18.81	18.50	18.74	149,663	+0.06(+0.34%)
Jun 26, 2014	18.72	18.77	18.50	18.68	225,828	-0.12(-0.64%)
Jun 25, 2014	18.41	18.86	18.33	18.80	97,081	+0.23(+1.24%)
Jun 24, 2014	18.25	18.67	18.25	18.57	71,907	+0.24(+1.30%)
Jun 23, 2014	18.27	18.42	18.13	18.33	34,638	-0.09(-0.48%)
Jun 20, 2014	18.50	18.53	18.30	18.42	79,322	+0.02(+0.13%)
Jun 19, 2014	18.21	18.46	17.95	18.39	52,239	+0.17(+0.92%)
Jun 18, 2014	18.05	18.23	17.98	18.22	37,540	+0.16(+0.88%)
Jun 17, 2014	17.99	18.18	17.91	18.06	36,567	+0.18(+1.03%)
Jun 16, 2014	18.18	18.18	17.85	17.88	36,676	-0.41(-2.22%)
Jun 13, 2014	18.52	18.55	18.20	18.29	31,018	-0.10(-0.56%)
Jun 12, 2014	18.57	18.64	18.30	18.39	33,427	-0.26(-1.40%)
Jun 11, 2014	18.75	18.75	18.39	18.65	35,930	-0.24(-1.26%)
Jun 10, 2014	19.02	19.02	18.07	18.89	89,604	+0.16(+0.85%)
Jun 06, 2014	18.39	18.76	18.13	18.73	109,866	+0.48(+2.61%)
Jun 05, 2014	17.97	18.41	17.86	18.26	56,855	+0.28(+1.54%)
Jun 04, 2014	17.85	18.12	17.85	17.98	35,550	+0.06(+0.31%)
Jun 03, 2014	17.99	18.15	17.87	17.92	42,365	-0.17(-0.92%)
Jun 02, 2014	17.87	18.22	17.87	18.09	41,186	-0.06(-0.35%)
May 30, 2014	18.42	18.51	18.06	18.15	33,469	-0.19(-1.04%)
May 29, 2014	18.52	18.61	18.30	18.34	23,521	-0.17(-0.94%)
May 28, 2014	18.68	18.71	18.46	18.52	79,218	-0.24(-1.27%)
May 27, 2014	18.47	18.87	18.36	18.76	40,313	+0.40(+2.20%)
May 23, 2014	18.24	18.35	18.35	18.35	45,772	+0.12(+0.65%)
May 22, 2014	17.98	18.25	17.96	18.23	24,008	+0.21(+1.14%)
May 21, 2014	18.14	18.27	17.86	18.03	70,018	-0.02(-0.09%)
May 20, 2014	18.44	18.44	17.93	18.04	66,874	-0.48(-2.61%)
May 19, 2014	18.28	18.64	18.28	18.53	33,023	+0.13(+0.73%)
May 16, 2014	18.12	18.40	18.06	18.39	74,668	+0.24(+1.31%)
May 15, 2014	18.04	18.18	17.98	18.15	79,289	+0.03(+0.18%)
May 14, 2014	18.61	18.61	18.02	18.12	65,694	-0.48(-2.56%)
May 13, 2014	18.81	18.92	18.51	18.60	40,658	-0.29(-1.51%)
May 12, 2014	18.74	19.12	18.55	18.88	84,367	+0.20(+1.06%)
May 09, 2014	18.30	18.76	18.30	18.68	45,973	+0.31(+1.68%)
May 08, 2014	18.62	18.75	18.32	18.38	81,738	-0.19(-1.03%)
May 07, 2014	18.45	18.63	18.24	18.57	45,178	+0.00(+0.00%)
May 06, 2014	18.91	19.17	18.47	18.57	128,657	-0.37(-1.97%)
May 05, 2014	18.92	19.05	18.53	18.94	56,422	-0.20(-1.04%)
May 02, 2014	19.02	19.22	18.98	19.14	56,106	+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.