Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	17.24	17.37	17.10	17.24	48,096	-0.18(-1.03%)
Jul 30, 2014	17.50	17.50	17.27	17.42	51,873	-0.02(-0.11%)
Jul 29, 2014	17.32	17.42	17.14	17.44	62,537	+0.16(+0.93%)
Jul 28, 2014	17.66	17.66	17.14	17.28	108,401	-0.24(-1.37%)
Jul 25, 2014	17.45	17.61	17.35	17.52	54,079	-0.05(-0.28%)
Jul 24, 2014	17.59	17.82	17.45	17.57	44,384	-0.01(-0.06%)
Jul 23, 2014	17.62	17.77	17.54	17.58	54,622	-0.01(-0.06%)
Jul 22, 2014	17.82	18.12	17.53	17.59	70,010	-0.18(-1.01%)
Jul 21, 2014	17.48	17.88	17.25	17.77	59,734	+0.21(+1.20%)
Jul 18, 2014	17.41	17.59	16.78	17.56	226,865	-0.03(-0.17%)
Jul 17, 2014	18.10	19.18	17.50	17.59	320,842	-1.40(-7.37%)
Jul 16, 2014	18.87	19.23	18.58	18.99	145,424	+0.31(+1.66%)
Jul 15, 2014	19.06	19.06	18.57	18.68	72,952	-0.36(-1.89%)
Jul 14, 2014	19.38	19.38	18.88	19.04	75,738	-0.04(-0.21%)
Jul 11, 2014	18.78	19.13	18.51	19.08	48,040	+0.33(+1.76%)
Jul 10, 2014	18.38	18.97	18.21	18.75	71,271	+0.01(+0.05%)
Jul 09, 2014	18.56	18.79	18.19	18.74	74,542	+0.30(+1.63%)
Jul 08, 2014	19.02	19.02	18.32	18.44	72,315	-0.55(-2.90%)
Jul 07, 2014	19.62	19.62	18.92	18.99	82,921	-0.61(-3.11%)
Jul 03, 2014	19.49	19.60	19.60	19.60	43,500	+0.12(+0.62%)
Jul 02, 2014	19.40	19.65	19.38	19.48	108,170	+0.15(+0.78%)
Jul 01, 2014	19.39	19.46	19.26	19.33	59,985	-0.02(-0.10%)
Jun 30, 2014	18.78	19.42	18.73	19.35	38,066	+0.52(+2.76%)
Jun 27, 2014	18.98	19.30	18.72	18.83	210,420	-0.29(-1.52%)
Jun 26, 2014	19.39	19.45	19.06	19.12	25,151	-0.30(-1.54%)
Jun 25, 2014	19.29	19.47	19.22	19.42	43,169	+0.11(+0.57%)
Jun 24, 2014	19.25	19.66	19.19	19.31	62,678	+0.09(+0.47%)
Jun 23, 2014	19.00	19.32	18.94	19.22	79,382	+0.23(+1.21%)
Jun 20, 2014	19.39	19.39	18.67	18.99	113,148	-0.29(-1.50%)
Jun 19, 2014	19.18	19.42	18.50	19.28	44,990	+0.21(+1.10%)
Jun 18, 2014	19.06	19.09	18.84	19.07	45,602	+0.01(+0.05%)
Jun 17, 2014	18.67	19.20	18.62	19.06	55,221	+0.46(+2.47%)
Jun 16, 2014	18.90	18.92	18.36	18.60	53,382	-0.26(-1.38%)
Jun 13, 2014	18.83	18.99	18.68	18.86	23,435	+0.13(+0.69%)
Jun 12, 2014	18.95	19.16	18.64	18.73	39,062	-0.20(-1.06%)
Jun 11, 2014	19.43	19.43	18.83	18.93	32,122	-0.35(-1.82%)
Jun 10, 2014	19.20	19.45	19.04	19.28	37,162	+0.20(+1.05%)
Jun 06, 2014	18.97	19.23	18.78	19.08	57,467	+0.23(+1.22%)
Jun 05, 2014	18.38	19.02	18.32	18.85	170,141	+0.46(+2.50%)
Jun 04, 2014	18.28	18.46	18.14	18.39	66,363	-0.04(-0.22%)
Jun 03, 2014	18.73	18.82	18.30	18.43	79,428	-0.46(-2.44%)
Jun 02, 2014	19.30	19.42	18.54	18.89	72,869	-0.36(-1.87%)
May 30, 2014	19.46	19.47	19.19	19.25	67,701	-0.20(-1.03%)
May 29, 2014	19.23	19.53	19.22	19.45	72,255	+0.03(+0.15%)
May 28, 2014	19.43	19.66	19.30	19.42	75,721	+0.01(+0.05%)
May 27, 2014	19.11	19.46	19.00	19.41	77,343	+0.38(+2.00%)
May 23, 2014	18.31	19.03	19.03	19.03	88,600	+0.74(+4.05%)
May 22, 2014	18.30	18.51	18.04	18.29	40,019	-0.01(-0.05%)
May 21, 2014	18.41	18.41	17.92	18.30	45,884	-0.00(-0.03%)
May 20, 2014	18.48	18.73	18.02	18.30	82,522	-0.29(-1.53%)
May 19, 2014	18.73	18.81	18.24	18.59	69,605	-0.15(-0.80%)
May 16, 2014	18.21	18.78	18.00	18.74	90,200	+0.50(+2.74%)
May 15, 2014	18.08	18.28	17.96	18.24	84,258	+0.14(+0.77%)
May 14, 2014	18.32	18.35	18.04	18.10	81,344	-0.11(-0.60%)
May 13, 2014	18.80	18.80	18.09	18.21	68,463	-0.66(-3.50%)
May 12, 2014	17.75	19.00	17.72	18.87	135,915	+1.34(+7.64%)
May 09, 2014	17.34	17.58	17.23	17.53	102,167	+0.15(+0.86%)
May 08, 2014	17.39	17.96	17.28	17.38	87,960	-0.10(-0.57%)
May 07, 2014	17.65	17.81	17.31	17.48	98,406	-0.39(-2.18%)
May 06, 2014	17.94	18.02	17.64	17.87	76,593	-0.14(-0.78%)
May 05, 2014	18.18	18.20	17.91	18.01	88,835	-0.18(-0.99%)
May 02, 2014	18.26	18.59	18.14	18.19	74,844	-0.09(-0.49%)

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.