Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	18.46	19.42	18.46	18.74	264,115	+0.12(+0.66%)
Jul 30, 2014	18.83	18.83	18.45	18.62	155,529	-0.14(-0.75%)
Jul 29, 2014	18.91	18.94	18.69	18.76	107,338	-0.12(-0.61%)
Jul 28, 2014	18.72	18.92	18.61	18.87	104,470	+0.18(+0.97%)
Jul 25, 2014	18.96	19.01	18.68	18.69	143,605	-0.43(-2.24%)
Jul 24, 2014	19.22	19.28	18.92	19.12	123,987	-0.09(-0.47%)
Jul 23, 2014	19.25	19.29	19.11	19.21	114,465	-0.02(-0.13%)
Jul 22, 2014	19.27	19.30	19.10	19.24	102,934	+0.09(+0.47%)
Jul 21, 2014	19.24	19.24	19.05	19.15	98,224	-0.17(-0.89%)
Jul 18, 2014	18.70	19.33	18.68	19.32	185,337	+0.58(+3.07%)
Jul 17, 2014	18.92	19.06	18.71	18.74	130,111	-0.30(-1.56%)
Jul 16, 2014	19.30	19.30	18.92	19.04	106,792	-0.16(-0.86%)
Jul 15, 2014	19.46	19.53	19.12	19.20	124,686	-0.16(-0.81%)
Jul 14, 2014	19.54	19.66	19.34	19.36	217,926	-0.05(-0.25%)
Jul 11, 2014	19.53	19.63	19.28	19.41	188,918	-0.07(-0.38%)
Jul 10, 2014	19.17	19.52	19.15	19.48	199,013	+0.02(+0.08%)
Jul 09, 2014	19.60	19.67	19.39	19.47	107,040	-0.14(-0.71%)
Jul 08, 2014	19.39	19.62	19.35	19.61	172,622	+0.18(+0.93%)
Jul 07, 2014	19.55	19.71	19.42	19.43	135,367	-0.22(-1.13%)
Jul 03, 2014	19.58	19.65	19.65	19.65	84,432	+0.04(+0.21%)
Jul 02, 2014	20.19	20.19	19.60	19.61	165,818	-0.59(-2.93%)
Jul 01, 2014	20.01	20.40	19.92	20.20	212,793	+0.28(+1.41%)
Jun 30, 2014	19.90	20.06	19.76	19.92	358,085	-0.06(-0.29%)
Jun 27, 2014	19.27	20.04	19.27	19.98	495,273	+0.57(+2.93%)
Jun 26, 2014	19.42	19.46	19.27	19.41	132,992	+0.01(+0.04%)
Jun 25, 2014	19.11	19.42	19.06	19.40	157,197	+0.20(+1.03%)
Jun 24, 2014	19.15	19.53	19.13	19.20	152,815	-0.02(-0.09%)
Jun 23, 2014	19.48	19.48	19.06	19.22	116,084	-0.16(-0.85%)
Jun 20, 2014	19.61	19.75	19.35	19.39	425,820	-0.19(-0.97%)
Jun 19, 2014	19.58	19.73	19.43	19.57	141,644	+0.00(+0.00%)
Jun 18, 2014	19.34	19.60	19.29	19.57	129,861	+0.29(+1.49%)
Jun 17, 2014	19.09	19.54	19.09	19.29	197,315	+0.13(+0.69%)
Jun 16, 2014	19.05	19.16	18.97	19.15	155,826	+0.11(+0.56%)
Jun 13, 2014	18.92	19.13	18.85	19.05	239,612	+0.25(+1.31%)
Jun 12, 2014	18.87	18.91	18.63	18.80	250,884	-0.12(-0.61%)
Jun 11, 2014	18.54	18.97	18.54	18.92	309,245	+0.26(+1.41%)
Jun 10, 2014	18.66	18.75	18.59	18.65	154,048	+0.02(+0.13%)
Jun 06, 2014	18.93	18.97	18.60	18.63	137,441	-0.24(-1.27%)
Jun 05, 2014	18.11	19.07	18.04	18.87	528,728	+0.74(+4.09%)
Jun 04, 2014	17.70	18.19	17.52	18.13	421,210	+0.43(+2.42%)
Jun 03, 2014	17.93	17.94	17.67	17.70	186,939	-0.26(-1.47%)
Jun 02, 2014	18.23	18.23	17.93	17.96	138,456	-0.20(-1.09%)
May 30, 2014	17.90	18.17	17.74	18.16	313,981	+0.32(+1.80%)
May 29, 2014	17.80	17.90	17.66	17.84	126,654	-0.07(-0.41%)
May 28, 2014	17.89	17.92	17.73	17.91	201,426	+0.02(+0.14%)
May 27, 2014	17.71	17.94	17.62	17.89	176,703	+0.35(+2.02%)
May 23, 2014	17.45	17.53	17.53	17.53	138,736	+0.17(+1.00%)
May 22, 2014	17.20	17.47	17.20	17.36	71,099	+0.21(+1.20%)
May 21, 2014	17.15	17.20	17.01	17.15	215,138	+0.11(+0.63%)
May 20, 2014	17.33	17.44	16.99	17.05	279,236	-0.31(-1.80%)
May 19, 2014	17.19	17.36	17.16	17.36	193,085	+0.14(+0.81%)
May 16, 2014	17.45	17.46	16.99	17.22	372,215	-0.27(-1.55%)
May 15, 2014	16.73	17.71	16.73	17.49	599,962	+0.67(+3.96%)
May 14, 2014	17.36	17.45	16.81	16.83	258,395	-0.62(-3.54%)
May 13, 2014	17.81	17.85	17.44	17.44	164,232	-0.37(-2.08%)
May 12, 2014	17.72	17.97	17.72	17.81	245,644	+0.12(+0.65%)
May 09, 2014	17.17	17.71	17.16	17.70	320,295	+0.40(+2.28%)
May 08, 2014	17.66	17.76	17.28	17.30	217,246	-0.37(-2.08%)
May 07, 2014	17.79	17.87	17.58	17.67	204,946	-0.04(-0.23%)
May 06, 2014	17.62	17.79	17.62	17.71	280,032	-0.01(-0.05%)
May 05, 2014	17.73	17.91	17.61	17.72	237,291	-0.15(-0.82%)
May 02, 2014	18.17	18.25	17.78	17.87	313,830	-0.33(-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.