Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	19.34	19.60	19.16	19.27	871,118	-0.26(-1.31%)
Jul 30, 2014	19.63	19.83	19.40	19.53	413,370	+0.04(+0.19%)
Jul 29, 2014	19.59	19.75	19.44	19.49	637,590	+0.00(+0.00%)
Jul 28, 2014	19.62	19.63	19.35	19.49	891,415	-0.12(-0.61%)
Jul 25, 2014	19.78	19.95	19.56	19.61	904,800	-0.30(-1.51%)
Jul 24, 2014	19.81	20.02	19.71	19.91	810,318	+0.18(+0.90%)
Jul 23, 2014	19.97	19.97	19.50	19.73	808,297	+0.34(+1.77%)
Jul 22, 2014	19.34	19.48	19.24	19.39	549,087	+0.12(+0.62%)
Jul 21, 2014	19.24	19.29	19.07	19.27	474,882	-0.07(-0.35%)
Jul 18, 2014	19.07	19.52	19.07	19.34	724,432	+0.23(+1.18%)
Jul 17, 2014	19.24	19.37	19.06	19.11	827,112	-0.29(-1.48%)
Jul 16, 2014	19.56	19.56	19.13	19.40	1,483,846	-0.09(-0.46%)
Jul 15, 2014	19.18	19.49	19.07	19.49	642,828	+0.36(+1.89%)
Jul 14, 2014	19.31	19.40	19.10	19.13	293,578	+0.05(+0.24%)
Jul 11, 2014	19.02	19.17	18.88	19.08	325,151	-0.02(-0.12%)
Jul 10, 2014	18.95	19.36	18.84	19.10	467,073	-0.18(-0.94%)
Jul 09, 2014	19.29	19.48	19.20	19.28	321,215	+0.10(+0.51%)
Jul 08, 2014	19.47	19.50	19.10	19.19	448,945	-0.35(-1.77%)
Jul 07, 2014	19.77	19.86	19.51	19.53	389,174	-0.38(-1.89%)
Jul 03, 2014	19.53	19.91	19.91	19.91	280,341	+0.48(+2.48%)
Jul 02, 2014	19.60	19.79	19.36	19.43	358,031	-0.22(-1.11%)
Jul 01, 2014	19.26	19.91	19.26	19.65	703,355	+0.40(+2.07%)
Jun 30, 2014	19.23	19.30	19.02	19.25	398,912	-0.04(-0.19%)
Jun 27, 2014	18.98	19.30	18.98	19.28	716,076	+0.15(+0.79%)
Jun 26, 2014	19.16	19.18	18.86	19.13	285,375	-0.06(-0.31%)
Jun 25, 2014	18.97	19.26	18.80	19.19	518,395	+0.11(+0.55%)
Jun 24, 2014	19.19	19.54	19.07	19.09	502,583	-0.15(-0.78%)
Jun 23, 2014	19.45	19.45	19.15	19.24	416,547	-0.15(-0.78%)
Jun 20, 2014	19.49	19.58	19.34	19.39	1,056,357	+0.02(+0.08%)
Jun 19, 2014	19.50	19.50	19.22	19.38	341,148	-0.10(-0.50%)
Jun 18, 2014	19.52	19.58	19.30	19.47	601,500	-0.09(-0.46%)
Jun 17, 2014	19.09	19.70	19.09	19.56	592,135	+0.44(+2.28%)
Jun 16, 2014	19.20	19.21	19.00	19.13	376,760	-0.12(-0.63%)
Jun 13, 2014	19.16	19.45	19.07	19.25	534,605	+0.16(+0.83%)
Jun 12, 2014	19.35	19.47	19.09	19.09	538,713	-0.34(-1.74%)
Jun 11, 2014	19.56	19.72	19.33	19.43	386,992	-0.27(-1.38%)
Jun 10, 2014	19.81	19.85	19.55	19.70	458,878	+0.37(+1.91%)
Jun 06, 2014	19.22	19.47	19.04	19.33	572,134	+0.24(+1.24%)
Jun 05, 2014	18.52	19.22	18.40	19.09	733,490	+0.65(+3.53%)
Jun 04, 2014	18.27	18.50	18.27	18.44	291,788	+0.08(+0.41%)
Jun 03, 2014	18.07	18.43	18.07	18.37	486,928	+0.20(+1.12%)
Jun 02, 2014	18.11	18.21	17.79	18.16	384,358	+0.07(+0.37%)
May 30, 2014	18.14	18.31	18.03	18.09	433,842	+0.02(+0.08%)
May 29, 2014	18.25	18.25	17.99	18.08	257,296	-0.05(-0.25%)
May 28, 2014	18.31	18.35	18.00	18.12	419,050	-0.20(-1.11%)
May 27, 2014	18.13	18.39	17.81	18.33	714,637	+0.38(+2.09%)
May 23, 2014	17.88	17.95	17.95	17.95	282,488	+0.11(+0.63%)
May 22, 2014	17.77	17.88	17.70	17.84	178,889	+0.16(+0.89%)
May 21, 2014	17.65	17.85	17.47	17.68	469,878	+0.18(+1.03%)
May 20, 2014	17.73	17.77	17.37	17.50	558,820	-0.31(-1.73%)
May 19, 2014	17.32	17.84	17.30	17.81	454,355	+0.43(+2.46%)
May 16, 2014	17.57	17.63	17.25	17.38	429,509	-0.23(-1.32%)
May 15, 2014	17.81	17.88	17.31	17.61	687,240	-0.29(-1.59%)
May 14, 2014	17.87	18.02	17.76	17.90	935,179	-0.05(-0.25%)
May 13, 2014	18.29	18.42	17.94	17.94	300,813	-0.32(-1.77%)
May 12, 2014	17.82	18.34	17.80	18.27	463,629	+0.50(+2.79%)
May 09, 2014	17.49	17.83	17.42	17.77	291,298	+0.18(+1.02%)
May 08, 2014	17.60	17.79	17.36	17.59	542,052	+0.03(+0.17%)
May 07, 2014	17.39	17.58	17.19	17.56	483,947	+0.22(+1.26%)
May 06, 2014	17.54	17.73	17.27	17.34	354,106	-0.32(-1.83%)
May 05, 2014	17.61	17.80	17.41	17.67	389,006	-0.08(-0.47%)
May 02, 2014	17.68	18.13	17.54	17.75	384,546	+0.10(+0.55%)

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.