Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	18.93	19.03	18.68	18.74	267,555	-0.31(-1.63%)
Jul 30, 2014	19.49	19.49	19.03	19.05	240,870	-0.25(-1.30%)
Jul 29, 2014	19.29	19.37	19.23	19.30	225,575	+0.08(+0.42%)
Jul 28, 2014	19.07	19.30	19.03	19.22	232,059	+0.19(+1.00%)
Jul 25, 2014	18.99	19.07	18.95	19.03	163,508	+0.07(+0.37%)
Jul 24, 2014	18.72	18.99	18.72	18.96	269,534	+0.26(+1.39%)
Jul 23, 2014	18.74	18.78	18.68	18.70	80,176	+0.08(+0.43%)
Jul 22, 2014	18.70	18.73	18.61	18.62	35,532	+0.08(+0.43%)
Jul 21, 2014	18.53	18.60	18.38	18.54	366,325	+0.04(+0.22%)
Jul 18, 2014	18.56	18.61	18.46	18.50	124,745	+0.10(+0.54%)
Jul 17, 2014	18.57	18.64	18.31	18.40	85,789	-0.31(-1.66%)
Jul 16, 2014	18.60	18.75	18.52	18.71	43,858	+0.16(+0.86%)
Jul 15, 2014	18.63	18.63	18.44	18.55	76,608	-0.08(-0.43%)
Jul 14, 2014	18.58	18.70	18.56	18.63	42,318	+0.07(+0.38%)
Jul 11, 2014	18.50	18.58	18.47	18.56	43,489	-0.04(-0.22%)
Jul 10, 2014	18.57	18.63	18.45	18.60	92,520	-0.21(-1.12%)
Jul 09, 2014	18.71	18.81	18.63	18.81	35,722	+0.13(+0.70%)
Jul 08, 2014	18.76	18.77	18.60	18.68	94,406	-0.14(-0.74%)
Jul 07, 2014	18.90	19.00	18.75	18.82	76,708	-0.08(-0.42%)
Jul 03, 2014		18.90	18.90	18.90	0	+0.07(+0.37%)
Jul 02, 2014	18.74	18.84	18.74	18.83	53,097	+0.11(+0.59%)
Jul 01, 2014	18.78	18.90	18.68	18.72	46,738	+0.00(+0.00%)
Jun 30, 2014	18.73	18.75	18.61	18.72	61,599	+0.05(+0.27%)
Jun 27, 2014	18.61	18.69	18.55	18.67	55,888	+0.09(+0.48%)
Jun 26, 2014	18.61	18.65	18.52	18.58	105,975	+0.07(+0.38%)
Jun 25, 2014	18.45	18.58	18.37	18.51	119,945	+0.05(+0.27%)
Jun 24, 2014	18.70	18.70	18.41	18.46	141,446	-0.22(-1.18%)
Jun 23, 2014	18.78	18.80	18.67	18.68	125,709	-0.05(-0.27%)
Jun 20, 2014	18.74	18.80	18.58	18.73	110,272	-0.04(-0.21%)
Jun 19, 2014	18.69	18.78	18.57	18.77	96,871	+0.11(+0.59%)
Jun 18, 2014	18.53	18.69	18.43	18.66	44,240	+0.13(+0.70%)
Jun 17, 2014	18.57	18.61	18.40	18.53	76,982	-0.02(-0.11%)
Jun 16, 2014	18.64	18.64	18.40	18.55	116,531	-0.14(-0.75%)
Jun 13, 2014	18.65	18.81	18.53	18.69	98,876	+0.19(+1.03%)
Jun 12, 2014	18.74	18.75	18.41	18.50	62,794	-0.25(-1.33%)
Jun 11, 2014	18.64	18.76	18.57	18.75	62,456	-0.01(-0.05%)
Jun 10, 2014	18.92	18.92	18.75	18.76	92,826	-0.08(-0.42%)
Jun 06, 2014	18.77	18.92	18.73	18.84	81,534	+0.11(+0.59%)
Jun 05, 2014	18.52	18.74	18.46	18.73	74,373	+0.26(+1.41%)
Jun 04, 2014	18.45	18.51	18.31	18.47	83,104	+0.00(+0.00%)
Jun 03, 2014	18.41	18.48	18.34	18.47	89,151	+0.00(+0.00%)
Jun 02, 2014	18.41	18.66	18.32	18.47	108,566	+0.12(+0.65%)
May 30, 2014	18.60	18.60	18.32	18.35	222,554	-0.32(-1.71%)
May 29, 2014	18.65	18.69	18.59	18.67	49,742	+0.09(+0.48%)
May 28, 2014	18.77	18.95	18.47	18.58	325,009	-0.11(-0.59%)
May 27, 2014	18.70	18.83	18.62	18.69	252,996	-0.02(-0.11%)
May 23, 2014		18.71	18.71	18.71	0	-0.02(-0.11%)
May 22, 2014	18.73	18.86	18.73	18.73	119,955	+0.01(+0.05%)
May 21, 2014	18.78	18.83	18.67	18.72	110,893	+0.08(+0.43%)
May 20, 2014	18.85	18.88	18.60	18.64	99,008	-0.32(-1.69%)
May 19, 2014	19.00	19.06	18.95	18.96	77,600	-0.11(-0.58%)
May 16, 2014	18.98	19.07	18.88	19.07	76,831	+0.13(+0.69%)
May 15, 2014	19.07	19.19	18.85	18.94	94,061	-0.22(-1.15%)
May 14, 2014	19.13	19.24	19.00	19.16	80,359	+0.08(+0.42%)
May 13, 2014	19.16	19.30	19.05	19.08	115,725	+0.00(+0.00%)
May 12, 2014	18.85	19.35	18.85	19.08	357,389	+0.45(+2.42%)
May 09, 2014	18.55	18.69	18.50	18.63	68,013	+0.11(+0.59%)
May 08, 2014	18.77	18.81	18.50	18.52	264,492	-0.29(-1.54%)
May 07, 2014	18.86	18.90	18.68	18.81	53,015	-0.05(-0.27%)
May 06, 2014	18.95	18.95	18.80	18.86	130,034	-0.07(-0.37%)
May 05, 2014	19.04	19.04	18.80	18.93	107,830	-0.19(-0.99%)
May 02, 2014	19.12	19.27	19.01	19.12	100,542	+0.05(+0.26%)

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.