Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	18.80	19.39	18.31	18.82	1,294,358	-0.08(-0.40%)
Jul 30, 2014	19.15	19.31	18.75	18.90	1,175,503	-0.12(-0.61%)
Jul 29, 2014	19.17	19.19	18.80	19.01	983,167	-0.11(-0.56%)
Jul 28, 2014	19.43	19.48	18.99	19.12	745,195	-0.24(-1.26%)
Jul 25, 2014	19.44	19.50	19.20	19.37	917,370	-0.03(-0.16%)
Jul 24, 2014	19.50	19.50	19.15	19.40	1,838,660	-0.11(-0.57%)
Jul 23, 2014	19.53	19.58	19.30	19.51	1,830,199	+0.06(+0.30%)
Jul 22, 2014	19.23	19.45	19.08	19.45	1,370,822	+0.40(+2.12%)
Jul 21, 2014	19.03	19.20	18.77	19.05	1,165,075	+0.04(+0.22%)
Jul 18, 2014	18.63	19.02	18.57	19.01	1,169,247	+0.56(+3.06%)
Jul 17, 2014	18.95	18.98	18.34	18.44	1,519,479	-0.18(-0.95%)
Jul 16, 2014	18.98	19.01	18.48	18.62	811,492	-0.25(-1.34%)
Jul 15, 2014	18.60	18.91	18.46	18.87	1,081,318	+0.38(+2.03%)
Jul 14, 2014	18.60	18.65	18.32	18.50	779,509	-0.03(-0.19%)
Jul 11, 2014	18.18	18.56	18.00	18.53	781,933	+0.23(+1.28%)
Jul 10, 2014	18.05	18.30	17.80	18.30	1,033,043	+0.12(+0.68%)
Jul 09, 2014	18.31	18.50	18.10	18.17	1,011,856	-0.14(-0.78%)
Jul 08, 2014	18.69	18.71	18.27	18.32	1,159,102	-0.35(-1.89%)
Jul 07, 2014	19.07	19.09	18.64	18.67	726,591	-0.43(-2.27%)
Jul 03, 2014	19.07	19.10	19.10	19.10	932,950	+0.07(+0.34%)
Jul 02, 2014	18.65	19.06	18.64	19.04	1,116,173	+0.46(+2.46%)
Jul 01, 2014	18.63	18.80	18.46	18.58	598,572	+0.07(+0.39%)
Jun 30, 2014	18.53	18.68	18.25	18.51	824,248	-0.04(-0.23%)
Jun 27, 2014	18.46	18.58	18.18	18.55	1,131,939	+0.07(+0.37%)
Jun 26, 2014	18.38	18.56	18.14	18.48	867,818	+0.14(+0.75%)
Jun 25, 2014	18.12	18.55	17.97	18.34	1,365,156	-0.44(-2.33%)
Jun 24, 2014	19.39	19.53	18.77	18.78	906,776	-0.67(-3.46%)
Jun 23, 2014	19.43	19.75	19.20	19.45	901,766	+0.10(+0.52%)
Jun 20, 2014	19.18	19.45	19.05	19.35	1,036,077	+0.16(+0.82%)
Jun 19, 2014	19.08	19.24	18.86	19.19	632,351	+0.21(+1.11%)
Jun 18, 2014	18.91	19.01	18.68	18.98	567,443	+0.11(+0.57%)
Jun 17, 2014	18.46	18.89	18.38	18.88	759,342	+0.38(+2.06%)
Jun 16, 2014	18.45	18.61	18.41	18.50	570,719	+0.07(+0.35%)
Jun 13, 2014	18.43	18.49	18.17	18.43	708,393	-0.00(-0.02%)
Jun 12, 2014	17.90	18.43	17.88	18.43	916,767	+0.58(+3.23%)
Jun 11, 2014	17.60	17.87	17.57	17.86	509,427	+0.21(+1.22%)
Jun 10, 2014	18.04	18.04	17.61	17.64	724,870	-0.20(-1.12%)
Jun 06, 2014	17.84	17.93	17.70	17.84	570,880	+0.01(+0.04%)
Jun 05, 2014	17.76	17.92	17.64	17.84	637,944	+0.08(+0.43%)
Jun 04, 2014	17.87	17.91	17.58	17.76	1,074,639	-0.19(-1.05%)
Jun 03, 2014	17.95	18.07	17.80	17.95	1,659,279	+0.02(+0.09%)
Jun 02, 2014	18.10	18.34	17.77	17.93	933,096	-0.14(-0.79%)
May 30, 2014	18.32	18.38	17.97	18.07	496,861	-0.27(-1.47%)
May 29, 2014	18.11	18.36	17.85	18.34	667,505	+0.28(+1.55%)
May 28, 2014	17.54	18.11	17.40	18.06	1,074,892	+0.51(+2.93%)
May 27, 2014	17.69	17.72	17.29	17.55	742,191	+0.00(+0.00%)
May 23, 2014	17.85	17.55	17.55	17.55	896,757	-0.37(-2.08%)
May 22, 2014	17.84	18.01	17.71	17.92	480,439	+0.08(+0.47%)
May 21, 2014	18.00	18.03	17.68	17.84	767,508	-0.03(-0.19%)
May 20, 2014	17.89	18.08	17.80	17.87	450,680	-0.07(-0.41%)
May 19, 2014	17.86	18.17	17.82	17.94	846,849	+0.14(+0.78%)
May 16, 2014	17.91	17.93	17.54	17.80	607,961	-0.08(-0.47%)
May 15, 2014	18.00	18.09	17.51	17.89	783,868	-0.24(-1.33%)
May 14, 2014	18.31	18.50	18.05	18.13	816,850	-0.18(-0.97%)
May 13, 2014	18.06	18.44	18.01	18.31	1,138,683	+0.15(+0.85%)
May 12, 2014	17.77	18.38	17.77	18.15	743,516	+0.47(+2.65%)
May 09, 2014	18.12	18.24	17.59	17.69	880,556	-0.53(-2.89%)
May 08, 2014	18.57	18.65	18.05	18.21	1,263,740	-0.38(-2.06%)
May 07, 2014	18.61	18.82	18.41	18.60	1,673,110	+0.06(+0.33%)
May 06, 2014	18.50	18.91	18.36	18.54	946,906	+0.06(+0.33%)
May 05, 2014	18.25	18.70	18.22	18.47	1,104,857	+0.17(+0.93%)
May 02, 2014	18.23	18.60	17.98	18.30	1,159,126	+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.