Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	17.52	17.61	17.12	17.28	77,354	-0.42(-2.37%)
Jul 30, 2014	18.12	18.12	17.66	17.70	56,374	-0.29(-1.61%)
Jul 29, 2014	18.09	18.16	17.87	17.99	96,371	-0.09(-0.50%)
Jul 28, 2014	17.46	18.19	17.46	18.08	146,376	+0.64(+3.67%)
Jul 25, 2014	17.63	17.78	17.32	17.44	117,043	-0.33(-1.86%)
Jul 24, 2014	17.95	18.11	17.74	17.77	60,128	-0.20(-1.11%)
Jul 23, 2014	17.78	18.01	17.63	17.97	77,483	+0.17(+0.96%)
Jul 22, 2014	17.83	17.97	17.73	17.80	71,095	-0.01(-0.06%)
Jul 21, 2014	17.97	18.03	17.75	17.81	47,450	-0.21(-1.17%)
Jul 18, 2014	17.75	18.09	17.75	18.02	72,880	+0.23(+1.29%)
Jul 17, 2014	17.52	18.45	17.52	17.79	413,924	+0.15(+0.85%)
Jul 16, 2014	17.76	17.82	17.56	17.64	74,799	-0.01(-0.06%)
Jul 15, 2014	17.68	17.80	17.56	17.65	84,245	-0.06(-0.34%)
Jul 14, 2014	17.40	17.78	17.36	17.71	107,857	+0.44(+2.55%)
Jul 11, 2014	17.25	17.38	17.12	17.27	76,471	+0.00(+0.00%)
Jul 10, 2014	17.35	17.51	17.23	17.27	115,494	-0.30(-1.71%)
Jul 09, 2014	17.70	17.84	17.50	17.57	84,987	-0.12(-0.68%)
Jul 08, 2014	17.99	17.99	17.65	17.69	89,198	-0.34(-1.89%)
Jul 07, 2014	18.20	18.23	17.82	18.03	84,446	-0.14(-0.77%)
Jul 03, 2014	18.26	18.17	18.17	18.17	104,000	-0.04(-0.22%)
Jul 02, 2014	18.15	18.49	18.13	18.21	154,883	+0.04(+0.22%)
Jul 01, 2014	17.91	18.41	17.91	18.17	227,258	+0.24(+1.34%)
Jun 30, 2014	17.93	18.23	17.84	17.93	175,027	-0.07(-0.39%)
Jun 27, 2014	17.68	18.29	17.68	18.00	547,863	+0.20(+1.12%)
Jun 26, 2014	17.76	17.86	17.58	17.80	57,031	+0.00(+0.00%)
Jun 25, 2014	17.59	17.80	17.39	17.80	86,017	+0.11(+0.62%)
Jun 24, 2014	17.87	18.21	17.60	17.69	200,246	-0.15(-0.84%)
Jun 23, 2014	17.75	17.98	17.71	17.84	210,671	+0.09(+0.51%)
Jun 20, 2014	17.58	17.83	17.48	17.75	210,816	+0.12(+0.68%)
Jun 19, 2014	17.70	17.76	17.55	17.63	110,715	-0.04(-0.23%)
Jun 18, 2014	17.58	17.70	17.42	17.67	46,306	+0.08(+0.45%)
Jun 17, 2014	17.49	17.92	17.37	17.59	122,565	+0.10(+0.57%)
Jun 16, 2014	17.50	17.62	17.32	17.49	48,603	+0.03(+0.17%)
Jun 13, 2014	17.60	17.60	17.33	17.46	43,247	-0.06(-0.34%)
Jun 12, 2014	17.52	17.58	17.29	17.52	72,094	-0.06(-0.34%)
Jun 11, 2014	17.68	17.72	17.50	17.58	57,073	-0.13(-0.73%)
Jun 10, 2014	17.75	17.80	17.52	17.71	77,408	+0.03(+0.17%)
Jun 06, 2014	17.55	17.80	17.45	17.68	127,281	+0.18(+1.03%)
Jun 05, 2014	17.42	17.79	17.35	17.50	167,373	+0.07(+0.40%)
Jun 04, 2014	17.45	17.56	17.30	17.43	248,437	-0.05(-0.29%)
Jun 03, 2014	17.39	17.58	17.31	17.48	106,443	-0.02(-0.11%)
Jun 02, 2014	17.75	17.75	17.36	17.50	73,478	-0.18(-1.02%)
May 30, 2014	17.70	17.77	17.57	17.68	67,918	+0.01(+0.06%)
May 29, 2014	17.44	17.73	17.42	17.67	87,684	+0.21(+1.20%)
May 28, 2014	17.67	17.74	17.42	17.46	85,308	-0.21(-1.19%)
May 27, 2014	17.59	17.87	17.53	17.67	101,376	+0.18(+1.03%)
May 23, 2014	17.50	17.49	17.49	17.49	62,200	+0.02(+0.11%)
May 22, 2014	17.49	17.52	17.36	17.47	18,379	-0.04(-0.23%)
May 21, 2014	17.43	17.59	17.37	17.51	85,675	+0.10(+0.57%)
May 20, 2014	17.43	17.48	17.21	17.41	111,397	-0.06(-0.34%)
May 19, 2014	17.26	17.60	17.25	17.47	115,670	+0.20(+1.16%)
May 16, 2014	17.19	17.27	17.02	17.27	92,847	+0.03(+0.17%)
May 15, 2014	16.99	17.31	16.87	17.24	78,697	+0.15(+0.88%)
May 14, 2014	17.43	17.43	17.00	17.09	107,188	-0.29(-1.67%)
May 13, 2014	17.24	17.50	17.12	17.38	123,289	+0.11(+0.64%)
May 12, 2014	16.90	17.39	16.86	17.27	171,386	+0.39(+2.31%)
May 09, 2014	16.37	16.94	16.37	16.88	133,506	+0.42(+2.55%)
May 08, 2014	16.49	16.94	16.39	16.46	143,891	+0.01(+0.06%)
May 07, 2014	16.47	16.66	16.25	16.45	162,816	-0.01(-0.06%)
May 06, 2014	16.50	16.70	16.19	16.46	235,445	+0.57(+3.59%)
May 05, 2014	15.60	16.08	15.49	15.89	182,127	+0.16(+1.02%)
May 02, 2014	15.54	15.91	15.49	15.73	91,354	+0.16(+1.03%)

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.