Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	18.55	18.55	18.30	18.30	267,153	-0.30(-1.60%)
Jul 30, 2014	18.89	18.89	18.57	18.60	389,079	-0.20(-1.08%)
Jul 29, 2014	18.87	18.96	18.80	18.80	190,778	-0.13(-0.66%)
Jul 28, 2014	18.85	18.94	18.83	18.93	271,638	+0.10(+0.52%)
Jul 25, 2014	18.94	18.94	18.82	18.83	104,157	-0.12(-0.63%)
Jul 24, 2014	18.96	18.98	18.86	18.95	151,453	+0.03(+0.15%)
Jul 23, 2014	18.91	18.94	18.87	18.92	143,649	+0.06(+0.30%)
Jul 22, 2014	18.85	18.91	18.85	18.87	877,560	+0.06(+0.30%)
Jul 21, 2014	18.75	18.83	18.72	18.81	127,469	-0.01(-0.04%)
Jul 18, 2014	18.80	18.82	18.66	18.82	83,680	+0.13(+0.67%)
Jul 17, 2014	18.75	18.76	18.65	18.69	170,083	-0.06(-0.30%)
Jul 16, 2014	18.66	18.75	18.59	18.75	145,848	+0.14(+0.75%)
Jul 15, 2014	18.55	18.61	18.50	18.61	155,383	+0.05(+0.26%)
Jul 14, 2014	18.60	18.64	18.53	18.56	118,315	-0.02(-0.11%)
Jul 11, 2014	18.66	18.66	18.52	18.58	86,436	-0.01(-0.07%)
Jul 10, 2014	18.52	18.61	18.45	18.59	140,882	+0.01(+0.03%)
Jul 09, 2014	18.54	18.61	18.44	18.59	122,979	+0.08(+0.45%)
Jul 08, 2014	18.46	18.54	18.43	18.50	133,506	-0.01(-0.08%)
Jul 07, 2014	18.62	18.62	18.47	18.52	170,438	-0.08(-0.42%)
Jul 03, 2014	18.77	18.60	18.60	18.60	64,926	-0.10(-0.51%)
Jul 02, 2014	18.91	18.91	18.68	18.69	110,858	-0.20(-1.03%)
Jul 01, 2014	18.94	18.94	18.84	18.89	206,055	+0.03(+0.15%)
Jun 30, 2014	18.82	18.87	18.72	18.86	135,514	+0.07(+0.37%)
Jun 27, 2014	18.67	18.80	18.67	18.79	121,570	+0.09(+0.49%)
Jun 26, 2014	18.70	18.70	18.61	18.70	107,061	+0.04(+0.22%)
Jun 25, 2014	18.59	18.66	18.55	18.66	188,644	+0.10(+0.56%)
Jun 24, 2014	18.45	18.64	18.45	18.55	141,462	-0.09(-0.49%)
Jun 23, 2014	18.59	18.65	18.54	18.64	331,806	+0.08(+0.41%)
Jun 20, 2014	18.65	18.65	18.53	18.57	167,294	-0.03(-0.19%)
Jun 19, 2014	18.36	18.60	18.36	18.60	303,736	+0.29(+1.57%)
Jun 18, 2014	18.25	18.31	18.18	18.31	847,458	+0.07(+0.37%)
Jun 17, 2014	18.22	18.28	18.16	18.25	195,988	+0.03(+0.15%)
Jun 16, 2014	18.07	18.30	18.04	18.22	183,520	+0.22(+1.24%)
Jun 13, 2014	17.97	17.99	17.87	17.99	119,979	+0.04(+0.23%)
Jun 12, 2014	17.95	17.95	17.86	17.95	247,799	+0.01(+0.08%)
Jun 11, 2014	18.00	18.01	17.89	17.94	1,199,940	-0.10(-0.54%)
Jun 10, 2014	18.13	18.13	18.01	18.04	351,612	-0.12(-0.65%)
Jun 06, 2014	18.18	18.19	18.10	18.15	266,147	+0.05(+0.27%)
Jun 05, 2014	18.04	18.12	17.99	18.11	110,052	+0.11(+0.62%)
Jun 04, 2014	17.98	18.00	17.88	17.99	948,218	+0.04(+0.23%)
Jun 03, 2014	17.93	17.97	17.92	17.95	106,423	-0.01(-0.08%)
Jun 02, 2014	17.88	18.01	17.88	17.97	99,822	+0.06(+0.35%)
May 30, 2014	17.85	17.91	17.79	17.90	212,034	+0.07(+0.39%)
May 29, 2014	17.88	17.88	17.78	17.83	123,220	-0.00(-0.03%)
May 28, 2014	17.83	17.84	17.74	17.84	148,538	+0.03(+0.18%)
May 27, 2014	17.91	17.91	17.77	17.81	208,080	+0.00(+0.00%)
May 23, 2014	17.87	17.81	17.81	17.81	101,044	-0.05(-0.27%)
May 22, 2014	17.75	17.85	17.73	17.85	181,404	+0.15(+0.82%)
May 21, 2014	17.72	17.72	17.66	17.71	117,012	+0.03(+0.17%)
May 20, 2014	17.71	17.71	17.60	17.68	168,468	+0.01(+0.04%)
May 19, 2014	17.73	17.77	17.66	17.67	104,828	-0.09(-0.51%)
May 16, 2014	17.75	17.76	17.67	17.76	125,223	+0.08(+0.43%)
May 15, 2014	17.71	17.71	17.62	17.69	239,801	-0.02(-0.12%)
May 14, 2014	17.59	17.74	17.59	17.71	108,454	+0.12(+0.67%)
May 13, 2014	17.58	17.59	17.54	17.59	229,516	+0.01(+0.04%)
May 12, 2014	17.67	17.68	17.56	17.58	108,569	-0.01(-0.08%)
May 09, 2014	17.72	17.81	17.58	17.60	203,653	-0.15(-0.83%)
May 08, 2014	17.91	17.91	17.73	17.74	2,611,484	-0.13(-0.70%)
May 07, 2014	17.78	17.88	17.68	17.87	252,696	+0.18(+1.03%)
May 06, 2014	17.80	17.80	17.65	17.69	552,649	-0.09(-0.51%)
May 05, 2014	17.62	17.81	17.60	17.78	8,145,407	+0.17(+0.99%)
May 02, 2014	17.70	17.70	17.54	17.60	96,147	-0.11(-0.63%)

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.