Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	17.09	17.13	16.99	17.00	2,871,337	-0.22(-1.26%)
Jul 30, 2014	17.27	17.30	17.17	17.22	2,251,686	+0.01(+0.07%)
Jul 29, 2014	17.25	17.27	17.20	17.20	1,245,791	-0.03(-0.15%)
Jul 28, 2014	17.22	17.24	17.13	17.23	4,907,500	+0.06(+0.37%)
Jul 25, 2014	17.23	17.23	17.16	17.16	1,012,379	-0.11(-0.63%)
Jul 24, 2014	17.32	17.32	17.25	17.27	1,092,541	-0.05(-0.30%)
Jul 23, 2014	17.32	17.33	17.29	17.32	1,771,618	+0.19(+1.08%)
Jul 22, 2014	17.14	17.16	17.11	17.14	1,244,308	+0.12(+0.71%)
Jul 21, 2014	17.00	17.06	16.98	17.02	2,112,079	-0.07(-0.41%)
Jul 18, 2014	17.04	17.12	17.02	17.09	1,934,470	+0.19(+1.13%)
Jul 17, 2014	17.02	17.06	16.88	16.90	1,500,823	-0.12(-0.71%)
Jul 16, 2014	17.01	17.04	16.99	17.02	1,658,917	+0.05(+0.30%)
Jul 15, 2014	16.99	17.01	16.87	16.97	1,921,089	-0.08(-0.49%)
Jul 14, 2014	17.07	17.09	17.04	17.05	1,199,270	+0.08(+0.45%)
Jul 11, 2014	16.98	16.98	16.91	16.97	1,338,009	+0.18(+1.07%)
Jul 10, 2014	16.66	16.81	16.65	16.79	1,748,624	-0.10(-0.57%)
Jul 09, 2014	16.81	16.90	16.80	16.89	2,923,917	-0.01(-0.08%)
Jul 08, 2014	16.93	16.94	16.86	16.90	1,552,301	-0.06(-0.38%)
Jul 07, 2014	16.93	16.97	16.93	16.97	1,788,743	+0.00(+0.00%)
Jul 03, 2014	16.86	16.97	16.97	16.97	762,447	+0.03(+0.15%)
Jul 02, 2014	16.87	16.97	16.87	16.94	1,371,415	+0.16(+0.95%)
Jul 01, 2014	16.71	16.81	16.71	16.78	2,746,534	+0.08(+0.46%)
Jun 30, 2014	16.62	16.71	16.62	16.70	2,684,741	-0.19(-1.14%)
Jun 27, 2014	16.80	16.91	16.77	16.90	2,629,154	+0.00(+0.00%)
Jun 26, 2014	16.84	16.91	16.79	16.90	2,361,889	+0.23(+1.38%)
Jun 25, 2014	16.57	16.68	16.54	16.67	2,461,472	+0.07(+0.39%)
Jun 24, 2014	16.69	16.74	16.59	16.60	2,039,020	-0.23(-1.38%)
Jun 23, 2014	16.83	16.85	16.77	16.83	4,971,811	+0.09(+0.53%)
Jun 20, 2014	16.73	16.74	16.69	16.74	2,646,367	-0.06(-0.34%)
Jun 19, 2014	16.80	16.84	16.76	16.80	4,635,452	+0.18(+1.06%)
Jun 18, 2014	16.42	16.63	16.40	16.63	2,691,918	+0.13(+0.80%)
Jun 17, 2014	16.45	16.51	16.43	16.49	2,805,518	-0.16(-0.98%)
Jun 16, 2014	16.69	16.74	16.65	16.66	1,029,093	-0.01(-0.04%)
Jun 13, 2014	16.65	16.67	16.61	16.66	1,354,102	+0.00(+0.00%)
Jun 12, 2014	16.71	16.74	16.64	16.66	751,272	-0.07(-0.41%)
Jun 11, 2014	16.74	16.76	16.71	16.73	1,290,073	-0.10(-0.60%)
Jun 10, 2014	16.80	16.83	16.74	16.83	1,152,811	+0.11(+0.64%)
Jun 06, 2014	16.70	16.75	16.67	16.73	2,263,531	+0.06(+0.38%)
Jun 05, 2014	16.56	16.68	16.49	16.66	3,865,776	+0.13(+0.80%)
Jun 04, 2014	16.51	16.54	16.50	16.53	1,192,993	-0.09(-0.53%)
Jun 03, 2014	16.63	16.63	16.59	16.62	1,795,345	-0.09(-0.56%)
Jun 02, 2014	16.73	16.74	16.69	16.71	1,903,056	-0.01(-0.08%)
May 30, 2014	16.71	16.74	16.68	16.73	2,830,190	-0.11(-0.67%)
May 29, 2014	16.77	16.85	16.76	16.84	1,000,549	+0.15(+0.91%)
May 28, 2014	16.66	16.70	16.64	16.69	1,257,193	-0.06(-0.38%)
May 27, 2014	16.77	16.77	16.70	16.75	1,321,436	+0.09(+0.57%)
May 23, 2014	16.64	16.66	16.66	16.66	814,626	+0.06(+0.38%)
May 22, 2014	16.57	16.61	16.56	16.59	716,116	+0.10(+0.61%)
May 21, 2014	16.43	16.49	16.41	16.49	2,820,089	+0.14(+0.85%)
May 20, 2014	16.45	16.48	16.33	16.35	3,502,167	-0.26(-1.55%)
May 19, 2014	16.59	16.63	16.56	16.61	1,562,119	-0.22(-1.31%)
May 16, 2014	16.80	16.86	16.78	16.83	3,495,237	+0.04(+0.23%)
May 15, 2014	16.86	16.87	16.73	16.80	1,954,170	-0.03(-0.19%)
May 14, 2014	16.89	16.90	16.80	16.83	1,216,420	+0.05(+0.30%)
May 13, 2014	16.81	16.81	16.74	16.78	2,078,041	+0.01(+0.08%)
May 12, 2014	16.69	16.76	16.67	16.76	1,227,630	+0.05(+0.30%)
May 09, 2014	16.68	16.72	16.64	16.71	1,825,738	-0.03(-0.15%)
May 08, 2014	16.71	16.81	16.71	16.74	2,037,605	+0.11(+0.64%)
May 07, 2014	16.59	16.65	16.54	16.63	1,783,460	-0.01(-0.08%)
May 06, 2014	16.68	16.71	16.63	16.64	1,694,949	+0.08(+0.46%)
May 05, 2014	16.44	16.59	16.41	16.57	2,134,432	+0.03(+0.15%)
May 02, 2014	16.47	16.57	16.44	16.54	1,635,543	+0.04(+0.23%)

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.