Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	17.03	17.05	16.86	16.93	66,522	-0.12(-0.70%)
Jul 30, 2014	16.97	17.08	16.96	17.05	38,115	+0.12(+0.71%)
Jul 29, 2014	16.88	17.14	16.80	16.93	45,811	-0.10(-0.59%)
Jul 28, 2014	16.99	17.13	16.80	17.03	37,399	-0.02(-0.12%)
Jul 25, 2014	17.03	17.22	17.03	17.05	23,797	-0.09(-0.53%)
Jul 24, 2014	17.23	17.29	17.00	17.14	31,080	-0.15(-0.87%)
Jul 23, 2014	17.49	17.49	17.14	17.29	26,024	-0.25(-1.43%)
Jul 22, 2014	17.54	17.64	17.44	17.54	37,612	-0.12(-0.68%)
Jul 21, 2014	17.26	17.66	17.20	17.66	24,281	+0.29(+1.67%)
Jul 18, 2014	17.44	17.50	17.35	17.37	23,709	+0.00(+0.00%)
Jul 17, 2014	17.09	17.38	17.09	17.37	30,090	+0.15(+0.87%)
Jul 16, 2014	17.05	17.22	16.96	17.22	15,712	+0.10(+0.58%)
Jul 15, 2014	17.19	17.19	17.01	17.12	22,902	-0.01(-0.06%)
Jul 14, 2014	16.90	17.24	16.87	17.13	41,822	+0.13(+0.76%)
Jul 11, 2014	16.87	17.14	16.87	17.00	21,592	+0.00(+0.00%)
Jul 10, 2014	17.00	17.19	16.82	17.00	66,908	-0.15(-0.87%)
Jul 09, 2014	16.86	17.30	16.75	17.15	69,243	+0.20(+1.18%)
Jul 08, 2014	17.01	17.20	16.52	16.95	169,811	-0.29(-1.68%)
Jul 07, 2014	18.00	18.04	17.01	17.24	184,898	-0.79(-4.38%)
Jul 04, 2014	17.96	18.04	17.96	18.03	8,541	+0.01(+0.06%)
Jul 03, 2014	17.90	18.06	17.87	18.02	19,276	+0.00(+0.00%)
Jul 02, 2014	17.72	18.13	17.72	18.02	32,747	-0.14(-0.77%)
Jun 30, 2014		18.16	18.16	18.16	0	+0.20(+1.11%)
Jun 27, 2014	17.76	18.02	17.74	17.96	39,160	+0.10(+0.56%)
Jun 26, 2014	17.90	17.93	17.75	17.86	22,898	-0.04(-0.22%)
Jun 25, 2014	18.22	18.22	17.90	17.90	43,641	-0.42(-2.29%)
Jun 24, 2014	18.45	18.45	18.26	18.32	14,093	-0.03(-0.16%)
Jun 23, 2014	18.66	18.66	17.60	18.35	113,155	-0.15(-0.81%)
Jun 20, 2014	18.80	18.82	18.50	18.50	31,140	-0.27(-1.44%)
Jun 19, 2014	18.60	18.82	18.51	18.77	41,784	+0.27(+1.46%)
Jun 18, 2014	18.15	18.73	18.15	18.50	31,472	+0.37(+2.04%)
Jun 17, 2014	18.12	18.13	17.88	18.13	49,557	+0.01(+0.06%)
Jun 16, 2014	17.92	18.12	17.68	18.12	33,228	+0.22(+1.23%)
Jun 13, 2014	17.70	17.91	17.67	17.90	29,747	+0.20(+1.13%)
Jun 12, 2014	17.53	17.81	17.45	17.70	21,539	+0.07(+0.40%)
Jun 11, 2014	17.49	17.76	17.22	17.63	65,592	-0.27(-1.51%)
Jun 10, 2014	17.71	17.96	17.64	17.90	37,910	+0.28(+1.59%)
Jun 06, 2014	17.71	17.75	17.47	17.62	52,542	-0.19(-1.07%)
Jun 05, 2014	17.95	17.95	17.72	17.81	24,792	-0.20(-1.11%)
Jun 04, 2014	17.90	18.04	17.81	18.01	19,357	+0.11(+0.61%)
Jun 03, 2014	17.78	17.92	17.65	17.90	62,191	-0.08(-0.44%)
Jun 02, 2014	18.00	18.00	17.60	17.98	50,622	-0.08(-0.44%)
May 30, 2014	18.24	18.26	17.92	18.06	54,871	-0.30(-1.63%)
May 29, 2014	18.00	18.36	17.92	18.36	42,028	+0.49(+2.74%)
May 28, 2014	18.00	18.09	17.81	17.87	39,633	-0.16(-0.89%)
May 27, 2014	18.22	18.30	17.95	18.03	41,661	-0.09(-0.50%)
May 26, 2014	17.60	18.25	17.55	18.12	71,597	+0.52(+2.95%)
May 23, 2014	17.42	17.73	17.37	17.60	29,881	+0.16(+0.92%)
May 22, 2014	17.51	17.65	17.25	17.44	47,919	-0.11(-0.63%)
May 21, 2014	16.99	17.68	16.85	17.55	83,479	+0.52(+3.05%)
May 20, 2014	17.25	17.35	16.57	17.03	160,522	-0.45(-2.57%)
May 16, 2014		17.48	17.48	17.48	0	-0.42(-2.35%)
May 15, 2014	19.00	19.00	17.50	17.90	166,233	-1.13(-5.94%)
May 14, 2014	19.12	19.15	19.00	19.03	21,370	-0.08(-0.42%)
May 13, 2014	19.13	19.17	19.00	19.11	14,100	+0.04(+0.21%)
May 12, 2014	18.85	19.07	18.85	19.07	55,104	+0.22(+1.17%)
May 09, 2014	19.00	19.00	18.68	18.85	28,557	-0.11(-0.58%)
May 08, 2014	18.84	19.03	18.84	18.96	31,689	+0.04(+0.21%)
May 07, 2014	18.90	19.04	18.84	18.92	32,496	-0.05(-0.26%)
May 06, 2014	18.59	19.00	18.53	18.97	55,030	+0.36(+1.93%)
May 05, 2014	18.56	18.89	18.40	18.61	125,937	-0.12(-0.64%)
May 02, 2014	18.99	19.03	18.32	18.73	145,787	-0.26(-1.37%)

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.