Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	18.80	19.39	18.31	18.82	1,294,272	-0.08(-0.40%)
Jul 30, 2014	19.15	19.31	18.75	18.90	1,175,425	-0.12(-0.61%)
Jul 29, 2014	19.17	19.19	18.80	19.02	983,102	-0.11(-0.56%)
Jul 28, 2014	19.43	19.49	19.00	19.12	745,145	-0.24(-1.26%)
Jul 25, 2014	19.44	19.50	19.20	19.37	917,309	-0.03(-0.16%)
Jul 24, 2014	19.50	19.50	19.15	19.40	1,838,538	-0.11(-0.57%)
Jul 23, 2014	19.53	19.58	19.30	19.51	1,830,077	+0.06(+0.30%)
Jul 22, 2014	19.23	19.45	19.08	19.45	1,370,731	+0.40(+2.12%)
Jul 21, 2014	19.03	19.20	18.77	19.05	1,164,998	+0.04(+0.22%)
Jul 18, 2014	18.63	19.02	18.57	19.01	1,169,169	+0.56(+3.06%)
Jul 17, 2014	18.95	18.98	18.34	18.44	1,519,378	-0.18(-0.95%)
Jul 16, 2014	18.98	19.01	18.48	18.62	811,438	-0.25(-1.34%)
Jul 15, 2014	18.60	18.91	18.46	18.87	1,081,246	+0.38(+2.03%)
Jul 14, 2014	18.60	18.65	18.32	18.50	779,457	-0.03(-0.19%)
Jul 11, 2014	18.19	18.56	18.01	18.53	781,881	+0.23(+1.28%)
Jul 10, 2014	18.05	18.30	17.80	18.30	1,032,975	+0.12(+0.68%)
Jul 09, 2014	18.31	18.50	18.10	18.17	1,011,789	-0.14(-0.78%)
Jul 08, 2014	18.69	18.71	18.27	18.32	1,159,025	-0.35(-1.89%)
Jul 07, 2014	19.07	19.09	18.64	18.67	726,543	-0.43(-2.27%)
Jul 03, 2014	19.07	19.10	19.10	19.10	932,888	+0.07(+0.34%)
Jul 02, 2014	18.65	19.06	18.64	19.04	1,116,099	+0.46(+2.46%)
Jul 01, 2014	18.64	18.80	18.46	18.58	598,532	+0.07(+0.39%)
Jun 30, 2014	18.53	18.68	18.26	18.51	824,193	-0.04(-0.23%)
Jun 27, 2014	18.46	18.58	18.19	18.55	1,131,864	+0.07(+0.37%)
Jun 26, 2014	18.38	18.56	18.14	18.48	867,760	+0.14(+0.75%)
Jun 25, 2014	18.12	18.55	17.97	18.34	1,365,065	-0.44(-2.33%)
Jun 24, 2014	19.40	19.53	18.77	18.78	906,716	-0.67(-3.46%)
Jun 23, 2014	19.43	19.76	19.20	19.45	901,706	+0.10(+0.52%)
Jun 20, 2014	19.18	19.45	19.05	19.35	1,036,008	+0.16(+0.82%)
Jun 19, 2014	19.08	19.25	18.86	19.20	632,309	+0.21(+1.11%)
Jun 18, 2014	18.92	19.01	18.68	18.98	567,405	+0.11(+0.57%)
Jun 17, 2014	18.46	18.89	18.38	18.88	759,292	+0.38(+2.06%)
Jun 16, 2014	18.45	18.62	18.41	18.50	570,681	+0.07(+0.35%)
Jun 13, 2014	18.44	18.49	18.17	18.43	708,346	-0.00(-0.02%)
Jun 12, 2014	17.90	18.44	17.88	18.44	916,706	+0.58(+3.23%)
Jun 11, 2014	17.60	17.87	17.58	17.86	509,393	+0.21(+1.22%)
Jun 10, 2014	18.04	18.04	17.61	17.64	724,822	-0.20(-1.12%)
Jun 06, 2014	17.84	17.93	17.71	17.84	570,842	+0.01(+0.04%)
Jun 05, 2014	17.76	17.92	17.64	17.84	637,902	+0.08(+0.43%)
Jun 04, 2014	17.87	17.91	17.58	17.76	1,074,568	-0.19(-1.05%)
Jun 03, 2014	17.95	18.07	17.80	17.95	1,659,168	+0.02(+0.09%)
Jun 02, 2014	18.10	18.34	17.77	17.93	933,033	-0.14(-0.79%)
May 30, 2014	18.32	18.38	17.97	18.07	496,828	-0.27(-1.47%)
May 29, 2014	18.11	18.36	17.85	18.34	667,461	+0.28(+1.55%)
May 28, 2014	17.54	18.11	17.40	18.06	1,074,821	+0.51(+2.93%)
May 27, 2014	17.69	17.72	17.29	17.55	742,142	+0.00(+0.00%)
May 23, 2014	17.85	17.55	17.55	17.55	896,697	-0.37(-2.08%)
May 22, 2014	17.84	18.02	17.71	17.92	480,407	+0.08(+0.47%)
May 21, 2014	18.00	18.03	17.68	17.84	767,457	-0.03(-0.19%)
May 20, 2014	17.89	18.08	17.81	17.87	450,650	-0.07(-0.41%)
May 19, 2014	17.86	18.17	17.82	17.94	846,793	+0.14(+0.78%)
May 16, 2014	17.91	17.93	17.54	17.81	607,921	-0.08(-0.47%)
May 15, 2014	18.00	18.09	17.51	17.89	783,816	-0.24(-1.33%)
May 14, 2014	18.31	18.50	18.05	18.13	816,796	-0.18(-0.97%)
May 13, 2014	18.06	18.44	18.01	18.31	1,138,607	+0.15(+0.85%)
May 12, 2014	17.77	18.39	17.77	18.16	743,467	+0.47(+2.65%)
May 09, 2014	18.12	18.24	17.59	17.69	880,497	-0.53(-2.89%)
May 08, 2014	18.57	18.65	18.05	18.21	1,263,656	-0.38(-2.07%)
May 07, 2014	18.61	18.82	18.41	18.60	1,672,998	+0.06(+0.33%)
May 06, 2014	18.51	18.91	18.36	18.54	946,843	+0.06(+0.33%)
May 05, 2014	18.25	18.70	18.22	18.48	1,104,784	+0.17(+0.93%)
May 02, 2014	18.23	18.60	17.98	18.31	1,159,049	+0.09(+0.48%)

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.