Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	16.75	16.77	16.44	16.56	286,092	-0.30(-1.79%)
Jul 30, 2014	16.89	17.00	16.77	16.87	349,875	+0.12(+0.70%)
Jul 29, 2014	16.78	16.93	16.62	16.75	1,302,352	+0.07(+0.40%)
Jul 28, 2014	16.67	16.87	16.47	16.68	329,232	+0.01(+0.05%)
Jul 25, 2014	16.64	16.74	16.24	16.67	659,727	+0.00(+0.00%)
Jul 24, 2014	17.12	17.49	16.64	16.67	606,352	-0.67(-3.84%)
Jul 23, 2014	17.35	17.51	17.22	17.34	173,827	+0.03(+0.19%)
Jul 22, 2014	17.09	17.46	17.07	17.31	292,075	+0.24(+1.41%)
Jul 21, 2014	17.04	17.14	16.86	17.07	113,348	-0.11(-0.63%)
Jul 18, 2014	16.77	17.20	16.77	17.17	179,802	+0.36(+2.13%)
Jul 17, 2014	17.02	17.17	16.72	16.82	231,812	-0.22(-1.27%)
Jul 16, 2014	17.04	17.14	16.76	17.03	276,986	+0.17(+0.99%)
Jul 15, 2014	16.99	17.15	16.67	16.87	287,919	-0.23(-1.36%)
Jul 14, 2014	17.25	17.31	17.06	17.10	110,907	-0.02(-0.15%)
Jul 11, 2014	16.90	17.14	16.82	17.12	139,316	+0.17(+1.03%)
Jul 10, 2014	16.79	17.01	16.73	16.95	189,507	-0.12(-0.68%)
Jul 09, 2014	17.03	17.07	16.76	17.07	203,732	+0.12(+0.69%)
Jul 08, 2014	16.95	17.03	16.69	16.95	603,447	-0.02(-0.10%)
Jul 07, 2014	17.25	17.27	16.85	16.97	260,371	-0.30(-1.74%)
Jul 03, 2014	17.28	17.27	17.27	17.27	162,729	+0.01(+0.05%)
Jul 02, 2014	17.49	17.66	17.24	17.26	199,845	-0.23(-1.33%)
Jul 01, 2014	17.19	17.58	17.06	17.49	260,873	+0.32(+1.84%)
Jun 30, 2014	17.12	17.20	16.94	17.17	424,318	+0.12(+0.68%)
Jun 27, 2014	16.79	17.11	16.66	17.06	363,410	+0.17(+0.99%)
Jun 26, 2014	16.90	17.02	16.59	16.89	149,316	+0.01(+0.05%)
Jun 25, 2014	16.87	17.07	16.67	16.88	129,670	-0.06(-0.34%)
Jun 24, 2014	16.70	17.13	16.70	16.94	304,399	+0.21(+1.24%)
Jun 23, 2014	16.86	16.92	16.66	16.73	140,033	-0.14(-0.84%)
Jun 20, 2014	16.99	17.07	16.84	16.87	322,027	-0.01(-0.05%)
Jun 19, 2014	16.97	16.98	16.73	16.88	114,427	-0.02(-0.10%)
Jun 18, 2014	16.77	16.93	16.72	16.90	122,830	+0.15(+0.92%)
Jun 17, 2014	16.92	16.92	16.72	16.75	199,383	-0.18(-1.06%)
Jun 16, 2014	16.78	17.10	16.70	16.92	140,896	+0.20(+1.19%)
Jun 13, 2014	16.81	16.87	16.59	16.72	98,865	-0.01(-0.05%)
Jun 12, 2014	16.79	16.91	16.56	16.73	164,616	-0.05(-0.30%)
Jun 11, 2014	16.99	17.02	16.75	16.78	168,464	-0.25(-1.47%)
Jun 10, 2014	16.97	17.10	16.84	17.03	158,764	-0.15(-0.87%)
Jun 06, 2014	17.27	17.44	17.07	17.18	212,532	+0.03(+0.19%)
Jun 05, 2014	16.75	17.22	16.61	17.15	226,353	+0.52(+3.10%)
Jun 04, 2014	16.57	16.74	16.49	16.63	180,139	+0.07(+0.40%)
Jun 03, 2014	16.64	16.74	16.48	16.57	204,416	-0.14(-0.85%)
Jun 02, 2014	17.04	17.05	16.67	16.71	283,601	-0.27(-1.62%)
May 30, 2014	17.02	17.20	16.89	16.98	289,231	+0.07(+0.39%)
May 29, 2014	17.44	17.44	16.87	16.92	492,100	-0.43(-2.49%)
May 28, 2014	17.70	17.72	17.33	17.35	406,542	-0.36(-2.02%)
May 27, 2014	17.46	17.71	17.27	17.71	340,792	+0.41(+2.36%)
May 23, 2014	17.50	17.30	17.30	17.30	186,886	-0.23(-1.33%)
May 22, 2014	17.52	17.61	17.25	17.53	144,956	+0.08(+0.48%)
May 21, 2014	16.99	17.75	16.97	17.45	482,605	+0.52(+3.10%)
May 20, 2014	16.76	17.07	16.63	16.92	350,466	+0.14(+0.84%)
May 19, 2014	16.86	16.97	16.60	16.78	172,621	-0.06(-0.35%)
May 16, 2014	16.52	16.84	16.47	16.84	208,686	+0.27(+1.66%)
May 15, 2014	16.44	16.64	16.38	16.57	231,345	+0.12(+0.71%)
May 14, 2014	16.75	16.84	16.40	16.45	157,928	-0.30(-1.79%)
May 13, 2014	17.04	17.04	16.73	16.75	126,820	-0.28(-1.66%)
May 12, 2014	16.97	17.51	16.92	17.03	330,060	+0.11(+0.64%)
May 09, 2014	16.41	16.96	16.38	16.92	289,056	+0.43(+2.62%)
May 08, 2014	16.32	16.62	16.23	16.49	293,120	+0.15(+0.92%)
May 07, 2014	16.13	16.37	15.93	16.34	306,581	+0.25(+1.55%)
May 06, 2014	16.23	16.32	15.98	16.09	328,284	-0.18(-1.12%)
May 05, 2014	16.27	16.47	16.16	16.27	276,459	-0.03(-0.20%)
May 02, 2014	16.47	16.63	16.30	16.31	208,292	-0.12(-0.71%)

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.