Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	18.23	18.36	17.65	17.81	2,178,768	-0.19(-1.07%)
Jul 30, 2014	17.28	18.03	17.22	18.00	1,661,737	+1.11(+6.59%)
Jul 29, 2014	16.87	17.03	16.84	16.89	796,375	+0.02(+0.09%)
Jul 28, 2014	16.83	16.96	16.78	16.87	464,816	+0.06(+0.33%)
Jul 25, 2014	16.97	17.01	16.80	16.82	384,532	-0.19(-1.13%)
Jul 24, 2014	16.95	17.11	16.94	17.01	772,734	+0.14(+0.81%)
Jul 23, 2014	16.77	16.92	16.74	16.87	967,564	+0.14(+0.81%)
Jul 22, 2014	16.71	16.84	16.67	16.74	484,489	+0.06(+0.38%)
Jul 21, 2014	16.80	16.81	16.62	16.67	382,778	-0.13(-0.76%)
Jul 18, 2014	16.71	16.96	16.68	16.80	373,574	+0.11(+0.67%)
Jul 17, 2014	16.88	16.99	16.64	16.69	417,536	-0.23(-1.37%)
Jul 16, 2014	16.86	17.03	16.85	16.92	718,964	+0.11(+0.67%)
Jul 15, 2014	16.90	16.93	16.80	16.81	541,685	-0.10(-0.57%)
Jul 14, 2014	16.81	17.07	16.79	16.91	307,953	+0.11(+0.67%)
Jul 11, 2014	16.86	16.92	16.79	16.79	304,055	-0.08(-0.47%)
Jul 10, 2014	16.68	16.99	16.54	16.87	868,014	+0.04(+0.24%)
Jul 09, 2014	16.91	16.98	16.81	16.83	709,795	-0.07(-0.43%)
Jul 08, 2014	17.09	17.13	16.88	16.91	791,709	-0.23(-1.36%)
Jul 07, 2014	17.14	17.41	17.11	17.14	933,139	-0.02(-0.09%)
Jul 03, 2014	17.34	17.15	17.15	17.15	1,725,939	-0.13(-0.74%)
Jul 02, 2014	17.17	17.40	17.12	17.28	901,103	+0.01(+0.05%)
Jul 01, 2014	17.03	17.51	16.96	17.27	1,253,970	+0.26(+1.55%)
Jun 30, 2014	16.81	17.11	16.72	17.01	1,446,710	+0.25(+1.48%)
Jun 27, 2014	17.19	17.29	16.76	16.76	3,944,186	-0.46(-2.65%)
Jun 26, 2014	17.33	17.50	17.10	17.22	1,236,322	-0.26(-1.47%)
Jun 25, 2014	17.19	17.54	17.16	17.47	953,763	+0.24(+1.39%)
Jun 24, 2014	17.27	17.37	17.20	17.23	781,571	-0.04(-0.23%)
Jun 23, 2014	17.40	17.51	17.21	17.27	782,282	-0.10(-0.60%)
Jun 20, 2014	17.07	17.41	17.02	17.38	2,756,417	+0.38(+2.21%)
Jun 19, 2014	17.23	17.35	16.97	17.00	926,797	-0.24(-1.39%)
Jun 18, 2014	17.17	17.26	17.07	17.24	763,582	+0.06(+0.37%)
Jun 17, 2014	16.69	17.35	16.69	17.18	1,133,983	-0.30(-1.74%)
Jun 16, 2014	17.53	17.69	17.46	17.48	845,916	-0.03(-0.18%)
Jun 13, 2014	17.39	17.68	17.39	17.51	637,075	+0.14(+0.83%)
Jun 12, 2014	17.23	17.55	17.21	17.37	856,179	-0.02(-0.14%)
Jun 11, 2014	17.65	17.75	17.29	17.39	850,794	-0.29(-1.63%)
Jun 10, 2014	17.86	17.86	17.64	17.68	709,509	-0.08(-0.45%)
Jun 06, 2014	17.68	17.83	17.65	17.76	1,188,976	+0.06(+0.32%)
Jun 05, 2014	18.23	18.23	17.63	17.71	706,656	-0.02(-0.09%)
Jun 04, 2014	17.56	17.77	17.53	17.72	569,113	+0.16(+0.91%)
Jun 03, 2014	17.60	17.80	17.52	17.56	1,301,695	-0.04(-0.23%)
Jun 02, 2014	17.71	17.77	17.54	17.60	759,956	-0.03(-0.18%)
May 30, 2014	17.63	17.73	17.50	17.63	1,284,151	+0.01(+0.04%)
May 29, 2014	17.88	18.09	17.61	17.63	4,739,120	-1.20(-6.39%)
May 28, 2014	18.90	19.09	18.73	18.83	668,132	-0.06(-0.34%)
May 27, 2014	19.09	19.23	18.85	18.89	848,370	-0.21(-1.08%)
May 23, 2014	18.69	19.10	19.10	19.10	967,404	+0.85(+4.67%)
May 22, 2014	18.22	18.70	18.22	18.25	710,184	+0.58(+3.29%)
May 21, 2014	18.51	18.61	17.17	17.67	3,028,812	-1.79(-9.18%)
May 20, 2014	19.58	19.63	19.12	19.45	1,254,825	-0.11(-0.57%)
May 19, 2014	19.61	19.72	19.52	19.56	689,463	-0.10(-0.49%)
May 16, 2014	19.48	19.73	19.40	19.66	486,437	+0.13(+0.65%)
May 15, 2014	19.56	19.60	19.06	19.53	842,916	-0.06(-0.28%)
May 14, 2014	19.99	20.11	19.55	19.59	714,561	-0.33(-1.68%)
May 13, 2014	19.87	20.17	19.83	19.92	593,373	+0.12(+0.60%)
May 12, 2014	19.71	19.83	19.64	19.80	608,889	+0.18(+0.93%)
May 09, 2014	19.34	19.64	19.15	19.62	507,930	+0.25(+1.32%)
May 08, 2014	19.12	19.44	19.12	19.36	575,947	+0.23(+1.21%)
May 07, 2014	18.97	19.14	18.73	19.13	644,768	+0.19(+1.01%)
May 06, 2014	18.64	18.96	18.58	18.94	631,085	+0.28(+1.49%)
May 05, 2014	18.60	18.77	18.45	18.66	488,109	-0.02(-0.13%)
May 02, 2014	18.49	18.93	18.46	18.69	445,149	+0.22(+1.16%)

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.