Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	17.84	17.86	17.80	17.82	583,956	+0.00(+0.00%)
Jul 30, 2014	17.85	17.89	17.79	17.82	721,384	+0.04(+0.22%)
Jul 29, 2014	17.77	17.79	17.74	17.78	315,950	+0.06(+0.34%)
Jul 28, 2014	17.70	17.72	17.68	17.72	469,284	-0.01(-0.06%)
Jul 25, 2014	17.70	17.74	17.68	17.73	430,680	+0.09(+0.51%)
Jul 24, 2014	17.64	17.65	17.61	17.64	285,354	-0.01(-0.06%)
Jul 23, 2014	17.62	17.65	17.61	17.65	324,447	+0.02(+0.11%)
Jul 22, 2014	17.61	17.64	17.60	17.63	497,767	+0.15(+0.86%)
Jul 21, 2014	17.49	17.50	17.47	17.48	290,900	+0.01(+0.06%)
Jul 18, 2014	17.54	17.55	17.46	17.47	600,893	-0.01(-0.06%)
Jul 17, 2014	17.47	17.50	17.46	17.48	421,472	-0.01(-0.06%)
Jul 16, 2014	17.45	17.49	17.44	17.49	549,279	+0.11(+0.63%)
Jul 15, 2014	17.27	17.38	17.26	17.38	634,301	+0.15(+0.87%)
Jul 14, 2014	17.23	17.26	17.19	17.23	344,750	-0.04(-0.23%)
Jul 11, 2014	17.29	17.30	17.27	17.27	257,707	+0.01(+0.06%)
Jul 10, 2014	17.27	17.32	17.26	17.26	483,943	+0.09(+0.52%)
Jul 09, 2014	17.27	17.28	17.17	17.17	556,270	-0.09(-0.52%)
Jul 08, 2014	17.29	17.30	17.25	17.26	236,103	-0.01(-0.06%)
Jul 07, 2014	17.30	17.31	17.27	17.27	270,750	-0.02(-0.12%)
Jul 03, 2014	17.26	17.29	17.29	17.29	268,400	+0.12(+0.70%)
Jul 02, 2014	17.17	17.18	17.14	17.17	275,047	+0.07(+0.41%)
Jul 01, 2014	17.08	17.10	17.03	17.10	317,862	+0.05(+0.29%)
Jun 30, 2014	17.13	17.15	17.04	17.05	460,256	-0.12(-0.70%)
Jun 27, 2014	17.24	17.24	17.17	17.17	266,785	-0.11(-0.64%)
Jun 26, 2014	17.30	17.36	17.25	17.28	159,391	+0.06(+0.35%)
Jun 25, 2014	17.19	17.23	17.18	17.22	258,322	-0.07(-0.40%)
Jun 24, 2014	17.26	17.34	17.24	17.29	380,237	+0.00(+0.00%)
Jun 23, 2014	17.32	17.35	17.28	17.29	263,174	-0.02(-0.12%)
Jun 20, 2014	17.36	17.37	17.30	17.31	219,979	+0.03(+0.17%)
Jun 19, 2014	17.24	17.30	17.20	17.28	855,577	-0.06(-0.35%)
Jun 18, 2014	17.38	17.44	17.31	17.34	633,203	-0.12(-0.69%)
Jun 17, 2014	17.44	17.47	17.43	17.46	444,843	+0.07(+0.40%)
Jun 16, 2014	17.42	17.43	17.35	17.39	531,633	-0.06(-0.34%)
Jun 13, 2014	17.46	17.51	17.44	17.45	370,850	+0.06(+0.35%)
Jun 12, 2014	17.46	17.48	17.37	17.39	471,192	-0.09(-0.51%)
Jun 11, 2014	17.46	17.50	17.44	17.48	481,033	+0.02(+0.11%)
Jun 10, 2014	17.45	17.48	17.43	17.46	460,297	+0.25(+1.45%)
Jun 06, 2014	17.20	17.26	17.18	17.21	474,381	+0.05(+0.29%)
Jun 05, 2014	17.41	17.44	17.14	17.16	1,691,070	-0.17(-0.98%)
Jun 04, 2014	17.26	17.33	17.26	17.33	585,660	+0.06(+0.35%)
Jun 03, 2014	17.23	17.27	17.21	17.27	488,974	-0.07(-0.40%)
Jun 02, 2014	17.30	17.35	17.26	17.34	483,473	+0.11(+0.64%)
May 30, 2014	17.25	17.28	17.19	17.23	464,164	-0.08(-0.46%)
May 29, 2014	17.34	17.35	17.26	17.31	564,495	-0.03(-0.17%)
May 28, 2014	17.31	17.35	17.31	17.34	1,000,695	+0.09(+0.52%)
May 27, 2014	17.24	17.30	17.22	17.25	570,225	-0.01(-0.06%)
May 23, 2014	17.25	17.26	17.26	17.26	372,900	+0.06(+0.32%)
May 22, 2014	17.20	17.22	17.17	17.20	362,744	+0.08(+0.50%)
May 21, 2014	17.19	17.24	17.11	17.12	648,815	+0.03(+0.18%)
May 20, 2014	17.07	17.11	17.06	17.09	663,544	+0.02(+0.12%)
May 19, 2014	17.05	17.07	16.99	17.07	1,439,900	+0.00(+0.00%)
May 16, 2014	17.06	17.09	17.03	17.07	643,408	+0.00(+0.00%)
May 15, 2014	17.14	17.16	17.00	17.07	554,568	+0.01(+0.06%)
May 14, 2014	17.07	17.08	17.03	17.06	360,372	-0.02(-0.12%)
May 13, 2014	17.02	17.11	17.00	17.08	572,759	+0.13(+0.77%)
May 12, 2014	16.90	16.95	16.90	16.95	373,939	+0.01(+0.06%)
May 09, 2014	16.84	16.97	16.84	16.94	721,158	+0.20(+1.19%)
May 08, 2014	16.62	16.74	16.61	16.74	630,016	+0.16(+0.97%)
May 07, 2014	16.53	16.58	16.50	16.58	628,083	+0.05(+0.30%)
May 06, 2014	16.51	16.56	16.51	16.53	393,685	-0.13(-0.78%)
May 05, 2014	16.65	16.67	16.63	16.66	223,268	-0.01(-0.06%)
May 02, 2014	16.80	16.82	16.64	16.67	337,473	-0.01(-0.06%)

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.