Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	17.72	17.72	17.51	17.61	289,483	-0.07(-0.40%)
Jul 30, 2014	17.75	17.79	17.65	17.68	167,313	-0.05(-0.28%)
Jul 29, 2014	17.58	17.84	17.58	17.73	204,597	-0.06(-0.34%)
Jul 28, 2014	17.70	17.87	17.64	17.79	145,962	+0.14(+0.79%)
Jul 25, 2014	17.58	17.73	17.57	17.65	141,287	+0.10(+0.57%)
Jul 24, 2014	17.50	17.66	17.47	17.55	301,225	+0.05(+0.29%)
Jul 23, 2014	17.52	17.62	17.42	17.50	296,764	-0.05(-0.28%)
Jul 22, 2014	17.61	17.68	17.51	17.55	345,993	+0.00(+0.00%)
Jul 21, 2014	17.90	17.99	17.51	17.55	319,693	-0.14(-0.79%)
Jul 18, 2014	17.65	17.98	17.65	17.69	149,724	-0.01(-0.06%)
Jul 17, 2014	17.94	17.94	17.68	17.70	126,075	-0.20(-1.12%)
Jul 16, 2014	17.74	17.95	17.74	17.90	104,330	+0.21(+1.19%)
Jul 15, 2014	17.83	17.84	17.62	17.69	154,363	-0.01(-0.06%)
Jul 14, 2014	17.85	17.87	17.65	17.70	152,849	-0.17(-0.95%)
Jul 11, 2014	17.90	17.93	17.85	17.87	98,771	-0.04(-0.22%)
Jul 10, 2014	17.76	18.01	17.76	17.91	135,645	+0.05(+0.28%)
Jul 09, 2014	17.83	17.99	17.79	17.86	825,964	-0.02(-0.11%)
Jul 08, 2014	18.10	18.10	17.82	17.88	198,688	-0.26(-1.43%)
Jul 07, 2014	18.46	18.46	18.12	18.14	205,883	-0.26(-1.41%)
Jul 04, 2014	18.55	18.58	18.31	18.40	58,523	-0.11(-0.59%)
Jul 03, 2014	18.50	18.55	18.40	18.51	281,595	-0.02(-0.11%)
Jul 02, 2014	18.22	18.69	18.21	18.53	311,567	+0.30(+1.65%)
Jun 30, 2014	13.61	18.23	18.23	18.23	91,800	-0.01(-0.05%)
Jun 27, 2014	18.22	18.30	18.17	18.24	145,354	-0.03(-0.16%)
Jun 26, 2014	18.14	18.30	18.05	18.27	131,561	+0.08(+0.44%)
Jun 25, 2014	18.00	18.19	17.98	18.19	265,803	+0.23(+1.28%)
Jun 24, 2014	18.09	18.12	17.94	17.96	540,331	-0.05(-0.28%)
Jun 23, 2014	17.98	18.22	17.85	18.01	610,313	+0.23(+1.29%)
Jun 20, 2014	18.00	18.10	17.78	17.78	1,120,433	-0.19(-1.06%)
Jun 19, 2014	18.00	18.05	17.93	17.97	287,862	+0.02(+0.11%)
Jun 18, 2014	17.97	18.00	17.92	17.95	342,124	+0.05(+0.28%)
Jun 17, 2014	17.82	18.01	17.76	17.90	171,932	+0.11(+0.62%)
Jun 16, 2014	17.81	17.81	17.75	17.79	123,732	+0.06(+0.34%)
Jun 13, 2014	17.83	17.87	17.72	17.73	112,617	-0.10(-0.56%)
Jun 12, 2014	17.78	17.93	17.74	17.83	134,532	+0.03(+0.17%)
Jun 11, 2014	17.84	17.87	17.73	17.80	195,139	+0.01(+0.06%)
Jun 10, 2014	17.96	17.96	17.78	17.79	97,626	+0.00(+0.00%)
Jun 06, 2014	18.00	18.02	17.71	17.79	98,653	-0.19(-1.06%)
Jun 05, 2014	17.91	18.07	17.85	17.98	130,513	+0.07(+0.39%)
Jun 04, 2014	17.85	18.00	17.82	17.91	77,414	+0.06(+0.34%)
Jun 03, 2014	17.88	17.97	17.73	17.85	90,712	-0.02(-0.11%)
Jun 02, 2014	17.55	17.91	17.54	17.87	109,070	+0.09(+0.51%)
May 30, 2014	17.90	17.94	17.76	17.78	180,356	-0.12(-0.67%)
May 29, 2014	18.01	18.01	17.75	17.90	135,358	-0.07(-0.39%)
May 28, 2014	18.12	18.13	17.93	17.97	246,585	-0.21(-1.16%)
May 27, 2014	18.12	18.23	18.12	18.18	108,128	-0.01(-0.05%)
May 26, 2014	18.07	18.24	18.03	18.19	88,651	+0.06(+0.33%)
May 23, 2014	17.85	18.14	17.81	18.13	180,574	+0.28(+1.57%)
May 22, 2014	17.65	17.85	17.60	17.85	506,178	+0.27(+1.54%)
May 21, 2014	17.62	17.63	17.56	17.58	188,990	-0.01(-0.06%)
May 20, 2014	17.61	17.73	17.55	17.59	105,293	-0.05(-0.28%)
May 16, 2014	13.63	17.64	17.64	17.64	175,200	-0.03(-0.17%)
May 15, 2014	17.60	17.77	17.59	17.67	127,142	+0.01(+0.06%)
May 14, 2014	17.57	17.76	17.52	17.66	169,136	+0.16(+0.91%)
May 13, 2014	17.40	17.57	17.35	17.50	247,349	+0.21(+1.21%)
May 12, 2014	17.38	17.38	17.04	17.29	105,302	+0.10(+0.58%)
May 09, 2014	17.36	17.40	17.12	17.19	91,960	-0.22(-1.26%)
May 08, 2014	17.60	17.60	17.36	17.41	92,881	-0.17(-0.97%)
May 07, 2014	17.50	17.64	17.49	17.58	123,825	+0.08(+0.46%)
May 06, 2014	17.50	17.53	17.41	17.50	109,599	-0.03(-0.17%)
May 05, 2014	17.56	17.65	17.40	17.53	83,058	-0.04(-0.23%)
May 02, 2014	17.38	17.58	17.38	17.57	93,920	+0.11(+0.63%)

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.