Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	18.44	18.69	18.44	18.64	25,939	+0.06(+0.31%)
Jul 30, 2014	18.68	18.68	18.58	18.58	42,582	+0.02(+0.12%)
Jul 29, 2014	18.54	18.63	18.54	18.56	14,319	-0.06(-0.31%)
Jul 28, 2014	18.46	18.64	18.45	18.62	38,371	+0.15(+0.79%)
Jul 25, 2014	18.49	18.55	18.40	18.47	23,076	+0.00(+0.00%)
Jul 24, 2014	18.62	18.62	18.45	18.47	16,194	-0.05(-0.26%)
Jul 23, 2014	18.45	18.62	18.45	18.52	7,581	+0.02(+0.09%)
Jul 22, 2014	18.49	18.70	18.49	18.50	45,721	+0.03(+0.18%)
Jul 21, 2014	18.58	18.58	18.34	18.47	58,938	-0.06(-0.31%)
Jul 18, 2014	18.44	18.59	18.43	18.53	26,689	+0.07(+0.40%)
Jul 17, 2014	18.39	18.58	18.37	18.45	107,959	-0.19(-1.04%)
Jul 16, 2014	18.68	18.68	18.49	18.65	41,913	+0.15(+0.83%)
Jul 15, 2014	18.45	18.49	18.37	18.49	73,962	+0.12(+0.66%)
Jul 14, 2014	18.44	18.49	18.36	18.37	14,408	+0.06(+0.35%)
Jul 11, 2014	18.26	18.41	18.26	18.31	5,694	-0.14(-0.75%)
Jul 10, 2014	18.03	18.45	18.01	18.45	27,983	+0.20(+1.11%)
Jul 09, 2014	18.06	18.25	18.06	18.24	59,713	+0.11(+0.63%)
Jul 08, 2014	18.09	18.14	17.89	18.13	30,173	+0.04(+0.22%)
Jul 07, 2014	17.80	18.09	17.80	18.09	72,051	+0.20(+1.13%)
Jul 03, 2014	17.89	17.89	17.89	17.89	55,230	-0.02(-0.14%)
Jul 02, 2014	17.57	17.96	17.57	17.91	50,169	+0.34(+1.94%)
Jul 01, 2014	17.26	17.71	17.26	17.57	87,063	+0.47(+2.75%)
Jun 30, 2014	17.09	17.25	17.07	17.10	66,520	-0.30(-1.72%)
Jun 27, 2014	17.20	17.45	17.20	17.40	21,971	+0.19(+1.13%)
Jun 26, 2014	17.22	17.30	17.15	17.20	189,721	-0.08(-0.47%)
Jun 25, 2014	17.54	17.54	17.25	17.29	162,777	-0.07(-0.42%)
Jun 24, 2014	17.58	17.60	17.31	17.36	215,323	-0.33(-1.88%)
Jun 23, 2014	17.85	17.87	17.69	17.69	526,237	-0.16(-0.92%)
Jun 20, 2014	17.66	17.90	17.61	17.86	70,695	+0.01(+0.05%)
Jun 19, 2014	17.72	17.90	17.72	17.85	56,096	-0.02(-0.14%)
Jun 18, 2014	17.67	17.98	17.67	17.87	129,630	+0.08(+0.45%)
Jun 17, 2014	17.90	17.93	17.09	17.79	307,401	-0.11(-0.63%)
Jun 16, 2014	18.34	18.34	17.87	17.90	216,801	-0.65(-3.51%)
Jun 13, 2014	18.68	18.80	18.52	18.56	47,518	-0.02(-0.09%)
Jun 12, 2014	18.56	18.85	18.55	18.57	26,342	+0.05(+0.29%)
Jun 11, 2014	18.40	18.52	18.35	18.52	32,883	-0.00(-0.03%)
Jun 10, 2014	18.64	18.66	18.45	18.52	126,184	-0.63(-3.28%)
Jun 06, 2014	19.16	19.16	19.01	19.15	73,260	+0.13(+0.67%)
Jun 05, 2014	18.92	19.08	18.86	19.02	44,891	+0.32(+1.73%)
Jun 04, 2014	18.81	18.87	18.68	18.70	80,985	-0.14(-0.77%)
Jun 03, 2014	18.88	18.90	18.68	18.85	72,168	-0.03(-0.17%)
Jun 02, 2014	18.87	19.10	18.77	18.88	116,314	-0.27(-1.43%)
May 30, 2014	19.00	19.15	18.74	19.15	45,231	+0.15(+0.81%)
May 29, 2014	18.95	19.12	18.87	19.00	220,333	+0.07(+0.38%)
May 28, 2014	18.99	18.99	18.91	18.93	121,546	-0.12(-0.63%)
May 27, 2014	18.96	19.18	18.90	19.05	113,171	+0.30(+1.59%)
May 23, 2014	18.68	18.75	18.75	18.75	40,246	+0.16(+0.87%)
May 22, 2014	18.55	18.76	18.49	18.59	109,766	+0.16(+0.87%)
May 21, 2014	18.15	18.44	18.15	18.43	91,532	+0.28(+1.55%)
May 20, 2014	18.77	18.77	18.05	18.15	468,484	-0.73(-3.88%)
May 19, 2014	19.11	19.11	18.84	18.88	182,365	-0.28(-1.47%)
May 16, 2014	19.28	19.28	19.10	19.16	61,573	+0.02(+0.08%)
May 15, 2014	19.39	19.39	19.08	19.14	79,918	-0.25(-1.31%)
May 14, 2014	19.44	19.45	19.36	19.40	251,882	+0.06(+0.31%)
May 13, 2014	19.36	19.36	19.28	19.34	84,118	+0.15(+0.80%)
May 12, 2014	19.26	19.26	19.17	19.18	87,109	+0.06(+0.34%)
May 09, 2014	19.09	19.22	19.09	19.12	26,691	-0.01(-0.04%)
May 08, 2014	19.24	19.26	19.00	19.13	48,481	-0.11(-0.59%)
May 07, 2014	19.36	19.40	19.14	19.24	40,788	+0.03(+0.17%)
May 06, 2014	19.21	19.25	19.13	19.21	72,188	-0.06(-0.33%)
May 05, 2014	19.07	19.28	18.96	19.27	74,124	+0.33(+1.76%)
May 02, 2014	18.92	18.99	18.89	18.94	43,066	+0.00(+0.02%)

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.