Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	19.00	19.05	18.97	18.97	69,572	-0.05(-0.25%)
Jul 30, 2014	19.03	19.07	19.00	19.02	40,985	-0.07(-0.38%)
Jul 29, 2014	19.11	19.11	19.04	19.09	41,837	+0.04(+0.23%)
Jul 28, 2014	19.11	19.11	19.00	19.05	62,163	-0.02(-0.13%)
Jul 25, 2014	19.09	19.09	19.03	19.07	190,040	+0.03(+0.14%)
Jul 24, 2014	19.00	19.06	19.00	19.04	51,555	-0.01(-0.05%)
Jul 23, 2014	19.03	19.07	19.02	19.05	135,344	+0.06(+0.32%)
Jul 22, 2014	19.05	19.05	18.96	18.99	116,410	-0.01(-0.05%)
Jul 21, 2014	18.99	19.07	18.96	19.00	274,257	-0.03(-0.18%)
Jul 18, 2014	18.95	19.04	18.95	19.04	74,736	+0.06(+0.32%)
Jul 17, 2014	18.97	19.01	18.94	18.98	79,462	+0.06(+0.31%)
Jul 16, 2014	18.87	18.96	18.87	18.92	83,062	+0.07(+0.36%)
Jul 15, 2014	18.80	18.87	18.80	18.85	122,975	-0.01(-0.04%)
Jul 14, 2014	18.86	18.86	18.82	18.86	64,462	+0.00(+0.01%)
Jul 11, 2014	18.75	18.92	18.75	18.86	99,506	+0.01(+0.05%)
Jul 10, 2014	18.87	18.87	18.77	18.85	66,252	-0.03(-0.14%)
Jul 09, 2014	18.86	18.87	18.77	18.87	114,564	+0.03(+0.16%)
Jul 08, 2014	18.74	18.88	18.74	18.84	69,548	+0.05(+0.29%)
Jul 07, 2014	18.83	18.83	18.72	18.79	359,476	-0.02(-0.12%)
Jul 03, 2014	18.68	18.81	18.81	18.81	425,963	-0.03(-0.16%)
Jul 02, 2014	19.04	19.04	18.72	18.84	796,610	-0.24(-1.27%)
Jul 01, 2014	19.18	19.18	19.04	19.08	85,822	-0.06(-0.32%)
Jun 30, 2014	19.16	19.17	19.13	19.14	69,536	+0.02(+0.09%)
Jun 27, 2014	19.15	19.15	19.10	19.13	89,026	-0.02(-0.09%)
Jun 26, 2014	19.16	19.16	19.11	19.14	68,480	+0.01(+0.04%)
Jun 25, 2014	19.15	19.16	19.08	19.14	424,959	+0.01(+0.05%)
Jun 24, 2014	19.07	19.13	19.07	19.13	62,642	+0.01(+0.05%)
Jun 23, 2014	19.08	19.12	19.08	19.12	70,524	+0.02(+0.12%)
Jun 20, 2014	19.08	19.11	19.07	19.09	62,948	-0.02(-0.09%)
Jun 19, 2014	19.12	19.12	19.06	19.11	67,216	+0.01(+0.05%)
Jun 18, 2014	19.10	19.10	19.06	19.10	88,382	+0.05(+0.27%)
Jun 17, 2014	19.05	19.09	19.01	19.05	94,920	-0.01(-0.05%)
Jun 16, 2014	18.97	19.10	18.97	19.06	107,913	+0.03(+0.16%)
Jun 13, 2014	19.06	19.06	19.01	19.03	102,981	-0.00(-0.02%)
Jun 12, 2014	19.04	19.06	19.00	19.03	207,471	-0.01(-0.05%)
Jun 11, 2014	19.09	19.09	18.98	19.04	251,539	-0.01(-0.04%)
Jun 10, 2014	19.09	19.09	19.05	19.05	78,085	-0.05(-0.27%)
Jun 06, 2014	19.07	19.11	19.07	19.10	213,065	+0.03(+0.16%)
Jun 05, 2014	19.08	19.11	19.05	19.07	130,541	+0.01(+0.07%)
Jun 04, 2014	19.10	19.12	19.05	19.05	137,267	-0.01(-0.05%)
Jun 03, 2014	19.16	19.18	19.05	19.07	195,048	-0.08(-0.41%)
Jun 02, 2014	19.15	19.16	19.12	19.14	183,502	-0.01(-0.08%)
May 30, 2014	19.15	19.19	19.14	19.16	152,726	+0.03(+0.14%)
May 29, 2014	19.16	19.18	19.07	19.13	68,121	+0.00(+0.00%)
May 28, 2014	19.08	19.16	19.08	19.13	513,685	+0.06(+0.32%)
May 27, 2014	19.06	19.10	19.05	19.07	154,713	-0.01(-0.04%)
May 23, 2014	19.09	19.08	19.08	19.08	53,141	+0.02(+0.09%)
May 22, 2014	19.02	19.07	19.02	19.06	906,886	+0.02(+0.12%)
May 21, 2014	19.07	19.07	19.03	19.04	109,622	-0.01(-0.07%)
May 20, 2014	19.04	19.08	19.03	19.05	188,304	+0.02(+0.09%)
May 19, 2014	19.02	19.05	19.02	19.03	218,574	+0.02(+0.09%)
May 16, 2014	19.03	19.03	19.01	19.02	658,688	-0.01(-0.04%)
May 15, 2014	18.97	19.02	18.93	19.02	227,771	+0.07(+0.37%)
May 14, 2014	18.91	18.96	18.91	18.95	203,455	+0.07(+0.39%)
May 13, 2014	18.85	18.88	18.85	18.88	107,428	+0.04(+0.22%)
May 12, 2014	18.86	18.86	18.82	18.84	160,508	+0.02(+0.09%)
May 09, 2014	18.80	18.83	18.78	18.82	73,152	+0.02(+0.11%)
May 08, 2014	18.70	18.81	18.70	18.80	99,180	+0.05(+0.28%)
May 07, 2014	18.74	18.75	18.72	18.75	92,578	+0.00(+0.00%)
May 06, 2014	18.74	18.75	18.70	18.75	196,509	+0.02(+0.11%)
May 05, 2014	18.69	18.73	18.68	18.73	416,308	+0.03(+0.16%)
May 02, 2014	18.66	18.73	18.63	18.70	157,686	+0.04(+0.22%)

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.