Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	18.03	18.21	17.88	17.90	755,882	-0.25(-1.39%)
Jul 30, 2014	18.17	18.22	18.06	18.16	565,923	-0.01(-0.07%)
Jul 29, 2014	18.13	18.24	18.11	18.17	231,851	+0.03(+0.15%)
Jul 28, 2014	18.10	18.20	18.08	18.14	739,258	+0.01(+0.07%)
Jul 25, 2014	18.14	18.22	18.12	18.13	296,800	-0.05(-0.26%)
Jul 24, 2014	18.13	18.22	18.12	18.18	357,912	+0.05(+0.29%)
Jul 23, 2014	18.20	18.24	18.12	18.12	482,983	-0.04(-0.22%)
Jul 22, 2014	18.07	18.25	18.07	18.16	619,193	+0.08(+0.44%)
Jul 21, 2014	17.94	18.13	17.90	18.08	1,223,187	+0.15(+0.81%)
Jul 18, 2014	18.00	18.13	17.89	17.94	1,867,931	-0.06(-0.33%)
Jul 17, 2014	17.93	18.03	17.83	18.00	1,101,134	-0.07(-0.40%)
Jul 16, 2014	18.14	18.20	18.00	18.07	452,723	+0.00(+0.00%)
Jul 15, 2014	18.13	18.13	17.85	18.07	792,211	-0.07(-0.40%)
Jul 14, 2014	17.82	18.17	17.78	18.14	780,044	+0.42(+2.36%)
Jul 11, 2014	17.76	17.99	17.65	17.73	1,166,434	-0.10(-0.56%)
Jul 10, 2014	17.80	17.93	17.61	17.82	915,676	-0.13(-0.74%)
Jul 09, 2014	17.86	18.00	17.80	17.96	1,122,943	+0.06(+0.33%)
Jul 08, 2014	17.48	17.92	17.48	17.90	1,289,154	+0.46(+2.63%)
Jul 07, 2014	17.48	17.64	17.39	17.44	444,614	-0.10(-0.57%)
Jul 03, 2014	17.60	17.54	17.54	17.54	856,640	-0.26(-1.46%)
Jul 02, 2014	17.37	17.93	17.27	17.80	2,134,732	+0.50(+2.88%)
Jul 01, 2014	17.20	17.35	17.17	17.30	1,253,556	+0.11(+0.66%)
Jun 30, 2014	17.20	17.23	17.05	17.19	670,066	-0.02(-0.12%)
Jun 27, 2014	16.93	17.21	16.89	17.21	1,439,127	+0.27(+1.61%)
Jun 26, 2014	16.90	16.96	16.81	16.93	543,667	+0.07(+0.39%)
Jun 25, 2014	16.89	16.93	16.75	16.87	599,997	+0.01(+0.08%)
Jun 24, 2014	16.91	16.95	16.80	16.86	451,980	-0.10(-0.59%)
Jun 23, 2014	16.94	17.05	16.82	16.95	703,086	+0.05(+0.28%)
Jun 20, 2014	17.13	17.19	16.89	16.91	953,604	-0.23(-1.32%)
Jun 19, 2014	17.11	17.20	16.93	17.13	729,666	+0.03(+0.15%)
Jun 18, 2014	16.91	17.12	16.63	17.11	2,658,769	-0.22(-1.26%)
Jun 17, 2014	17.33	17.51	17.24	17.33	473,326	+0.04(+0.23%)
Jun 16, 2014	17.29	17.31	17.09	17.29	416,374	+0.01(+0.04%)
Jun 13, 2014	17.43	17.43	17.21	17.28	799,590	-0.11(-0.61%)
Jun 12, 2014	17.27	17.57	17.18	17.39	1,325,049	+0.05(+0.27%)
Jun 11, 2014	17.52	17.54	17.11	17.34	868,158	-0.17(-0.99%)
Jun 10, 2014	17.74	17.80	17.42	17.51	683,589	-0.26(-1.46%)
Jun 06, 2014	17.73	17.91	17.66	17.77	1,181,210	+0.03(+0.15%)
Jun 05, 2014	17.76	17.86	17.69	17.74	853,601	+0.07(+0.38%)
Jun 04, 2014	17.69	17.83	17.49	17.68	624,609	-0.01(-0.04%)
Jun 03, 2014	17.75	17.85	17.68	17.69	558,888	-0.14(-0.78%)
Jun 02, 2014	17.54	17.93	17.35	17.82	1,219,057	+0.31(+1.74%)
May 30, 2014	17.25	17.55	17.20	17.52	11,470,848	+0.37(+2.13%)
May 29, 2014	17.79	17.93	16.66	17.15	2,814,393	-0.66(-3.73%)
May 28, 2014	17.22	18.30	17.07	17.82	1,718,854	+0.48(+2.76%)
May 27, 2014	17.73	17.81	17.28	17.34	349,743	-0.32(-1.81%)
May 23, 2014	17.59	17.66	17.66	17.66	391,654	+0.17(+0.99%)
May 22, 2014	17.59	17.65	17.45	17.49	96,612	-0.05(-0.27%)
May 21, 2014	17.55	17.67	17.40	17.53	517,120	+0.05(+0.30%)
May 20, 2014	17.59	17.69	17.29	17.48	268,869	-0.05(-0.27%)
May 19, 2014	17.34	17.58	17.13	17.53	218,775	-0.36(-2.01%)
May 16, 2014	17.94	18.04	17.76	17.88	270,103	-0.03(-0.15%)
May 15, 2014	17.88	18.07	17.57	17.91	222,550	-0.15(-0.85%)
May 14, 2014	18.07	18.18	17.93	18.06	167,754	-0.05(-0.26%)
May 13, 2014	18.01	18.40	17.81	18.11	633,408	+0.15(+0.81%)
May 12, 2014	17.96	18.23	17.82	17.96	716,306	+0.05(+0.30%)
May 09, 2014	17.90	18.03	17.72	17.91	539,168	+0.13(+0.75%)
May 08, 2014	18.87	18.87	17.74	17.78	648,922	-0.50(-2.73%)
May 07, 2014	18.69	18.69	18.06	18.28	380,726	-0.35(-1.85%)
May 06, 2014	18.71	18.77	18.44	18.62	142,537	-0.09(-0.46%)
May 05, 2014	18.64	18.80	18.48	18.71	218,304	+0.03(+0.18%)
May 02, 2014	18.61	18.91	18.56	18.67	126,100	+0.04(+0.21%)

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.