Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	18.12	18.41	17.97	17.99	3,672,468	-0.19(-1.05%)
Jul 30, 2014	18.19	18.26	18.01	18.18	2,457,922	+0.00(+0.00%)
Jul 29, 2014	18.27	18.30	18.07	18.18	3,090,755	+0.01(+0.06%)
Jul 28, 2014	18.10	18.27	18.07	18.17	2,458,110	+0.11(+0.61%)
Jul 25, 2014	18.17	18.25	18.05	18.06	2,268,466	-0.15(-0.82%)
Jul 24, 2014	18.32	18.38	18.19	18.21	1,330,866	-0.11(-0.60%)
Jul 23, 2014	18.32	18.34	18.20	18.32	1,298,996	+0.05(+0.27%)
Jul 22, 2014	18.34	18.42	18.22	18.27	2,657,145	+0.00(+0.00%)
Jul 21, 2014	18.23	18.33	18.17	18.27	1,062,373	-0.05(-0.27%)
Jul 18, 2014	18.14	18.35	18.11	18.32	1,148,822	+0.19(+1.05%)
Jul 17, 2014	18.17	18.27	18.11	18.13	1,092,180	-0.11(-0.60%)
Jul 16, 2014	18.18	18.30	18.06	18.24	2,013,393	+0.11(+0.61%)
Jul 15, 2014	18.24	18.29	18.04	18.13	1,641,261	-0.08(-0.44%)
Jul 14, 2014	18.19	18.25	18.06	18.21	1,127,843	+0.06(+0.33%)
Jul 11, 2014	18.03	18.16	17.99	18.15	4,226,478	+0.13(+0.72%)
Jul 10, 2014	17.84	18.12	17.72	18.02	1,521,071	+0.06(+0.33%)
Jul 09, 2014	18.04	18.06	17.86	17.96	904,986	-0.08(-0.44%)
Jul 08, 2014	17.97	18.09	17.97	18.04	1,748,464	+0.01(+0.06%)
Jul 07, 2014	17.98	18.14	17.98	18.03	1,713,942	+0.05(+0.28%)
Jul 03, 2014	18.11	17.98	17.98	17.98	1,011,800	-0.13(-0.72%)
Jul 02, 2014	18.20	18.20	18.04	18.11	1,499,397	-0.12(-0.66%)
Jul 01, 2014	18.17	18.33	18.06	18.23	2,788,688	+0.07(+0.39%)
Jun 30, 2014	18.16	18.20	17.98	18.16	2,777,396	-0.03(-0.16%)
Jun 27, 2014	17.91	18.23	17.91	18.19	4,155,291	+0.24(+1.34%)
Jun 26, 2014	17.87	17.96	17.78	17.95	1,909,551	+0.09(+0.50%)
Jun 25, 2014	17.93	17.96	17.78	17.86	2,655,263	-0.10(-0.56%)
Jun 24, 2014	17.87	18.07	17.82	17.96	3,317,860	+0.08(+0.45%)
Jun 23, 2014	17.97	18.07	17.85	17.88	2,612,435	-0.08(-0.45%)
Jun 20, 2014	17.97	18.02	17.86	17.96	3,164,686	-0.05(-0.28%)
Jun 19, 2014	17.86	18.05	17.80	18.01	2,401,071	+0.21(+1.18%)
Jun 18, 2014	17.69	17.86	17.59	17.80	2,627,024	+0.17(+0.96%)
Jun 17, 2014	17.51	17.77	17.48	17.63	2,247,808	+0.07(+0.40%)
Jun 16, 2014	17.61	17.70	17.48	17.56	1,447,993	-0.05(-0.28%)
Jun 13, 2014	17.67	17.68	17.47	17.61	1,964,980	-0.01(-0.06%)
Jun 12, 2014	17.79	17.80	17.57	17.62	2,691,440	-0.18(-1.01%)
Jun 11, 2014	17.80	17.93	17.74	17.80	2,949,126	-0.02(-0.11%)
Jun 10, 2014	17.90	18.02	17.80	17.82	2,007,147	-0.27(-1.49%)
Jun 06, 2014	18.16	18.18	17.98	18.09	1,943,946	-0.02(-0.11%)
Jun 05, 2014	17.78	18.13	17.70	18.11	1,819,017	+0.36(+2.03%)
Jun 04, 2014	17.62	17.80	17.59	17.75	1,211,034	+0.06(+0.34%)
Jun 03, 2014	17.71	17.75	17.64	17.69	906,233	-0.06(-0.34%)
Jun 02, 2014	17.71	17.88	17.65	17.75	1,584,235	+0.05(+0.28%)
May 30, 2014	17.65	17.76	17.57	17.70	3,069,084	+0.05(+0.28%)
May 29, 2014	17.62	17.67	17.51	17.65	1,896,098	+0.04(+0.23%)
May 28, 2014	17.61	17.70	17.42	17.61	1,723,369	-0.04(-0.23%)
May 27, 2014	17.56	17.68	17.51	17.65	1,230,248	+0.17(+0.97%)
May 23, 2014	17.33	17.48	17.48	17.48	920,700	+0.09(+0.49%)
May 22, 2014	17.29	17.41	17.15	17.39	812,106	+0.09(+0.55%)
May 21, 2014	17.42	17.46	17.22	17.30	1,056,907	-0.06(-0.35%)
May 20, 2014	17.37	17.43	17.24	17.36	2,081,032	-0.02(-0.12%)
May 19, 2014	17.46	17.55	17.35	17.38	2,988,829	-0.12(-0.69%)
May 16, 2014	17.27	17.52	17.17	17.50	1,559,193	+0.24(+1.39%)
May 15, 2014	17.43	17.43	17.17	17.26	1,837,174	-0.19(-1.09%)
May 14, 2014	17.30	17.54	17.20	17.45	2,023,481	+0.14(+0.81%)
May 13, 2014	17.32	17.58	17.22	17.31	1,721,423	-0.25(-1.42%)
May 12, 2014	17.59	17.67	17.53	17.56	2,039,867	+0.02(+0.11%)
May 09, 2014	17.59	17.65	17.36	17.54	2,143,451	-0.08(-0.45%)
May 08, 2014	17.53	17.64	17.46	17.62	2,511,636	+0.08(+0.46%)
May 07, 2014	17.31	17.57	17.27	17.54	2,823,548	+0.29(+1.68%)
May 06, 2014	17.50	17.50	17.15	17.25	2,921,300	-0.14(-0.81%)
May 05, 2014	17.39	17.50	17.27	17.39	1,725,572	-0.07(-0.40%)
May 02, 2014	17.50	17.68	17.33	17.46	1,846,811	-0.09(-0.51%)

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.