Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	18.36	19.31	18.36	18.64	265,589	+0.12(+0.66%)
Jul 30, 2014	18.72	18.72	18.34	18.52	156,397	-0.14(-0.75%)
Jul 29, 2014	18.80	18.84	18.59	18.66	107,937	-0.11(-0.61%)
Jul 28, 2014	18.61	18.82	18.51	18.77	105,053	+0.18(+0.97%)
Jul 25, 2014	18.85	18.90	18.57	18.59	144,406	-0.43(-2.24%)
Jul 24, 2014	19.11	19.17	18.81	19.02	124,679	-0.09(-0.47%)
Jul 23, 2014	19.15	19.19	19.01	19.11	115,104	-0.02(-0.13%)
Jul 22, 2014	19.16	19.20	18.99	19.13	103,508	+0.09(+0.47%)
Jul 21, 2014	19.13	19.13	18.95	19.04	98,772	-0.17(-0.89%)
Jul 18, 2014	18.60	19.22	18.57	19.21	186,372	+0.57(+3.07%)
Jul 17, 2014	18.81	18.96	18.61	18.64	130,838	-0.29(-1.56%)
Jul 16, 2014	19.20	19.20	18.82	18.93	107,388	-0.16(-0.86%)
Jul 15, 2014	19.35	19.42	19.02	19.10	125,382	-0.16(-0.81%)
Jul 14, 2014	19.43	19.55	19.23	19.25	219,142	-0.05(-0.25%)
Jul 11, 2014	19.42	19.52	19.17	19.30	189,972	-0.07(-0.38%)
Jul 10, 2014	19.06	19.41	19.05	19.38	200,124	+0.02(+0.08%)
Jul 09, 2014	19.49	19.56	19.29	19.36	107,638	-0.14(-0.71%)
Jul 08, 2014	19.29	19.51	19.24	19.50	173,585	+0.18(+0.93%)
Jul 07, 2014	19.44	19.60	19.31	19.32	136,122	-0.22(-1.13%)
Jul 03, 2014	19.47	19.54	19.54	19.54	84,903	+0.04(+0.21%)
Jul 02, 2014	20.08	20.08	19.49	19.50	166,744	-0.59(-2.93%)
Jul 01, 2014	19.90	20.28	19.81	20.09	213,981	+0.28(+1.40%)
Jun 30, 2014	19.79	19.95	19.65	19.81	360,083	-0.06(-0.29%)
Jun 27, 2014	19.16	19.92	19.16	19.87	498,037	+0.56(+2.93%)
Jun 26, 2014	19.31	19.35	19.16	19.30	133,734	+0.01(+0.04%)
Jun 25, 2014	19.01	19.31	18.95	19.29	158,074	+0.20(+1.03%)
Jun 24, 2014	19.05	19.42	19.02	19.10	153,667	-0.02(-0.09%)
Jun 23, 2014	19.37	19.37	18.95	19.11	116,731	-0.16(-0.85%)
Jun 20, 2014	19.50	19.64	19.24	19.28	428,197	-0.19(-0.97%)
Jun 19, 2014	19.47	19.62	19.32	19.47	142,435	+0.00(+0.00%)
Jun 18, 2014	19.23	19.49	19.19	19.47	130,586	+0.29(+1.49%)
Jun 17, 2014	18.98	19.43	18.98	19.18	198,416	+0.13(+0.69%)
Jun 16, 2014	18.94	19.05	18.86	19.05	156,696	+0.11(+0.56%)
Jun 13, 2014	18.81	19.02	18.75	18.94	240,949	+0.25(+1.31%)
Jun 12, 2014	18.77	18.80	18.53	18.70	252,284	-0.11(-0.61%)
Jun 11, 2014	18.43	18.86	18.43	18.81	310,971	+0.26(+1.41%)
Jun 10, 2014	18.56	18.65	18.49	18.55	154,907	+0.02(+0.13%)
Jun 06, 2014	18.83	18.86	18.50	18.52	138,208	-0.24(-1.27%)
Jun 05, 2014	18.01	18.97	17.93	18.76	531,679	+0.74(+4.09%)
Jun 04, 2014	17.60	18.09	17.43	18.03	423,560	+0.43(+2.42%)
Jun 03, 2014	17.83	17.84	17.57	17.60	187,982	-0.26(-1.47%)
Jun 02, 2014	18.13	18.13	17.83	17.86	139,229	-0.20(-1.09%)
May 30, 2014	17.80	18.07	17.64	18.06	315,733	+0.32(+1.80%)
May 29, 2014	17.71	17.80	17.56	17.74	127,361	-0.07(-0.41%)
May 28, 2014	17.79	17.82	17.63	17.81	202,550	+0.02(+0.14%)
May 27, 2014	17.61	17.84	17.52	17.79	177,690	+0.35(+2.02%)
May 23, 2014	17.35	17.44	17.44	17.44	139,510	+0.17(+1.00%)
May 22, 2014	17.11	17.37	17.11	17.26	71,496	+0.20(+1.20%)
May 21, 2014	17.05	17.11	16.91	17.06	216,338	+0.11(+0.63%)
May 20, 2014	17.23	17.35	16.90	16.95	280,794	-0.31(-1.80%)
May 19, 2014	17.09	17.26	17.07	17.26	194,162	+0.14(+0.81%)
May 16, 2014	17.35	17.36	16.90	17.12	374,292	-0.27(-1.55%)
May 15, 2014	16.64	17.62	16.64	17.39	603,310	+0.66(+3.96%)
May 14, 2014	17.26	17.35	16.72	16.73	259,837	-0.61(-3.54%)
May 13, 2014	17.71	17.75	17.35	17.35	165,148	-0.37(-2.08%)
May 12, 2014	17.62	17.87	17.62	17.71	247,015	+0.11(+0.65%)
May 09, 2014	17.08	17.62	17.07	17.60	322,083	+0.39(+2.28%)
May 08, 2014	17.56	17.66	17.18	17.21	218,458	-0.37(-2.08%)
May 07, 2014	17.69	17.77	17.48	17.57	206,089	-0.04(-0.23%)
May 06, 2014	17.52	17.69	17.52	17.61	281,595	-0.01(-0.05%)
May 05, 2014	17.63	17.81	17.51	17.62	238,615	-0.15(-0.82%)
May 02, 2014	18.07	18.15	17.68	17.77	315,581	-0.32(-1.80%)

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.