Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	18.16	18.17	17.90	18.12	520,076	-0.21(-1.16%)
Jul 30, 2014	18.57	18.58	18.27	18.33	483,369	-0.17(-0.92%)
Jul 29, 2014	18.46	18.59	18.29	18.50	486,998	+0.12(+0.65%)
Jul 28, 2014	18.37	18.43	18.18	18.38	565,101	+0.16(+0.85%)
Jul 25, 2014	18.24	18.41	18.19	18.23	317,938	-0.12(-0.66%)
Jul 24, 2014	18.40	18.51	18.24	18.35	763,819	-0.06(-0.35%)
Jul 23, 2014	18.44	18.45	18.32	18.41	378,533	+0.02(+0.12%)
Jul 22, 2014	18.38	18.52	18.33	18.39	300,032	+0.05(+0.27%)
Jul 21, 2014	18.26	18.34	18.10	18.34	340,013	-0.01(-0.08%)
Jul 18, 2014	18.09	18.41	18.09	18.36	417,164	+0.21(+1.13%)
Jul 17, 2014	18.13	18.24	18.12	18.15	370,908	-0.06(-0.35%)
Jul 16, 2014	18.13	18.22	18.02	18.21	755,364	+0.13(+0.74%)
Jul 15, 2014	17.99	18.14	17.91	18.08	358,414	-0.01(-0.04%)
Jul 14, 2014	18.02	18.11	17.94	18.09	250,532	+0.06(+0.31%)
Jul 11, 2014	18.22	18.24	17.98	18.03	296,461	-0.17(-0.93%)
Jul 10, 2014	17.93	18.33	17.88	18.20	854,564	+0.17(+0.94%)
Jul 09, 2014	18.05	18.11	17.90	18.03	125,521	+0.03(+0.16%)
Jul 08, 2014	17.87	18.07	17.79	18.00	242,119	+0.15(+0.83%)
Jul 07, 2014	17.85	17.93	17.78	17.85	316,954	-0.01(-0.08%)
Jul 03, 2014	17.94	17.87	17.87	17.87	201,157	-0.04(-0.24%)
Jul 02, 2014	17.91	17.99	17.77	17.91	231,208	-0.04(-0.20%)
Jul 01, 2014	17.99	18.12	17.85	17.95	318,107	+0.01(+0.04%)
Jun 30, 2014	18.14	18.23	17.72	17.94	533,969	-0.04(-0.24%)
Jun 27, 2014	17.85	18.07	17.85	17.98	862,935	+0.04(+0.20%)
Jun 26, 2014	18.04	18.04	17.82	17.95	296,724	-0.08(-0.43%)
Jun 25, 2014	18.07	18.20	17.99	18.02	311,580	-0.01(-0.04%)
Jun 24, 2014	18.13	18.35	18.02	18.03	320,752	-0.16(-0.89%)
Jun 23, 2014	18.38	18.38	18.18	18.19	694,634	-0.15(-0.81%)
Jun 20, 2014	18.07	18.38	17.90	18.34	918,927	+0.33(+1.81%)
Jun 19, 2014	18.01	18.09	17.87	18.02	1,502,069	+0.30(+1.72%)
Jun 18, 2014	17.63	17.76	17.55	17.71	469,007	+0.01(+0.08%)
Jun 17, 2014	17.55	17.74	17.49	17.70	351,929	+0.18(+1.05%)
Jun 16, 2014	17.66	17.69	17.46	17.51	374,517	-0.23(-1.28%)
Jun 13, 2014	17.58	17.78	17.40	17.74	410,139	+0.20(+1.13%)
Jun 12, 2014	17.66	17.66	17.35	17.54	254,927	-0.05(-0.28%)
Jun 11, 2014	17.46	17.65	17.28	17.59	657,366	+0.13(+0.73%)
Jun 10, 2014	17.57	17.61	17.43	17.46	258,443	-0.23(-1.32%)
Jun 06, 2014	17.82	17.87	17.68	17.70	374,613	-0.05(-0.28%)
Jun 05, 2014	17.04	17.88	17.03	17.75	733,651	+0.69(+4.02%)
Jun 04, 2014	16.86	17.07	16.81	17.06	471,449	+0.18(+1.05%)
Jun 03, 2014	16.92	16.97	16.86	16.88	150,026	-0.07(-0.42%)
Jun 02, 2014	16.86	17.03	16.71	16.95	255,217	+0.18(+1.05%)
May 30, 2014	16.82	16.88	16.73	16.78	429,322	-0.04(-0.21%)
May 29, 2014	16.62	16.84	16.62	16.81	798,241	+0.20(+1.19%)
May 28, 2014	16.75	16.75	16.55	16.61	191,208	-0.19(-1.14%)
May 27, 2014	16.71	16.83	16.57	16.81	433,360	+0.19(+1.15%)
May 23, 2014	16.48	16.61	16.61	16.61	234,919	+0.08(+0.49%)
May 22, 2014	16.39	16.56	16.33	16.53	75,369	+0.12(+0.76%)
May 21, 2014	16.59	16.61	16.34	16.41	246,081	-0.13(-0.77%)
May 20, 2014	16.50	16.56	16.41	16.54	334,130	-0.04(-0.21%)
May 19, 2014	16.47	16.58	16.35	16.57	299,718	+0.08(+0.51%)
May 16, 2014	16.28	16.49	16.26	16.49	192,441	+0.16(+1.00%)
May 15, 2014	16.46	16.66	16.25	16.32	320,152	-0.22(-1.33%)
May 14, 2014	16.57	16.71	16.45	16.54	247,605	-0.08(-0.47%)
May 13, 2014	16.81	16.93	16.60	16.62	266,431	-0.21(-1.22%)
May 12, 2014	16.74	16.92	16.67	16.83	244,164	+0.13(+0.81%)
May 09, 2014	16.08	16.71	16.08	16.69	696,267	-0.06(-0.34%)
May 08, 2014	16.82	16.87	16.65	16.75	994,541	-0.05(-0.29%)
May 07, 2014	16.71	16.80	16.60	16.80	296,815	+0.13(+0.81%)
May 06, 2014	16.67	16.78	16.61	16.66	317,766	-0.08(-0.51%)
May 05, 2014	16.79	16.90	16.64	16.75	171,396	-0.18(-1.05%)
May 02, 2014	16.82	17.11	16.75	16.93	998,428	+0.10(+0.59%)

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.