Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	17.61	17.61	17.29	17.35	2,384,152	-0.25(-1.43%)
Jul 30, 2014	17.64	17.68	17.47	17.61	2,504,408	+0.03(+0.19%)
Jul 29, 2014	17.80	17.80	17.54	17.57	2,253,960	-0.20(-1.15%)
Jul 28, 2014	17.83	17.92	17.67	17.78	3,067,585	+0.00(+0.03%)
Jul 25, 2014	17.95	18.00	17.75	17.77	2,178,593	-0.25(-1.40%)
Jul 24, 2014	18.09	18.42	17.83	18.02	4,558,345	+0.01(+0.05%)
Jul 23, 2014	18.04	18.07	17.94	18.02	1,536,387	+0.01(+0.05%)
Jul 22, 2014	17.84	18.04	17.83	18.01	1,607,545	+0.22(+1.21%)
Jul 21, 2014	18.07	18.07	17.78	17.79	2,551,117	-0.28(-1.53%)
Jul 18, 2014	17.78	18.14	17.72	18.07	3,377,785	+0.35(+1.96%)
Jul 17, 2014	17.68	17.79	17.61	17.72	1,506,710	+0.03(+0.16%)
Jul 16, 2014	17.77	17.78	17.54	17.69	2,074,776	-0.02(-0.13%)
Jul 15, 2014	17.66	17.72	17.55	17.72	1,108,009	+0.05(+0.27%)
Jul 14, 2014	17.54	17.67	17.47	17.67	1,459,593	+0.13(+0.72%)
Jul 11, 2014	17.56	17.61	17.48	17.54	1,159,971	-0.01(-0.05%)
Jul 10, 2014	17.34	17.66	17.29	17.55	2,278,142	+0.09(+0.54%)
Jul 09, 2014	17.42	17.47	17.28	17.46	1,725,019	+0.04(+0.24%)
Jul 08, 2014	17.31	17.45	17.29	17.42	1,994,209	+0.11(+0.62%)
Jul 07, 2014	17.14	17.35	17.09	17.31	2,199,983	+0.18(+1.07%)
Jul 03, 2014	17.24	17.12	17.12	17.12	1,870,931	-0.16(-0.95%)
Jul 02, 2014	17.34	17.36	17.15	17.29	2,180,758	-0.24(-1.39%)
Jul 01, 2014	17.29	17.70	17.25	17.53	3,515,466	+0.26(+1.52%)
Jun 30, 2014	17.35	17.36	17.11	17.27	2,202,122	-0.08(-0.49%)
Jun 27, 2014	17.12	17.39	17.07	17.35	4,836,166	+0.22(+1.31%)
Jun 26, 2014	17.12	17.16	17.04	17.13	959,739	+0.03(+0.16%)
Jun 25, 2014	17.05	17.24	17.01	17.10	1,449,974	+0.03(+0.19%)
Jun 24, 2014	17.01	17.16	16.97	17.07	1,063,647	+0.05(+0.30%)
Jun 23, 2014	17.14	17.29	17.00	17.02	2,262,265	-0.13(-0.74%)
Jun 20, 2014	16.93	17.16	16.83	17.14	3,127,221	+0.22(+1.30%)
Jun 19, 2014	16.66	16.92	16.64	16.92	1,860,174	+0.25(+1.49%)
Jun 18, 2014	16.59	16.73	16.46	16.68	1,638,286	+0.09(+0.57%)
Jun 17, 2014	16.51	16.63	16.42	16.58	2,463,824	+0.07(+0.43%)
Jun 16, 2014	16.60	16.68	16.45	16.51	2,613,654	-0.09(-0.56%)
Jun 13, 2014	16.79	16.80	16.44	16.60	5,512,047	-0.16(-0.98%)
Jun 12, 2014	16.99	17.03	16.70	16.77	3,111,632	-0.23(-1.38%)
Jun 11, 2014	17.10	17.17	16.68	17.00	3,560,500	-0.09(-0.55%)
Jun 10, 2014	17.40	17.44	17.08	17.10	2,848,771	-0.63(-3.57%)
Jun 06, 2014	17.86	17.91	17.69	17.73	2,130,192	-0.12(-0.68%)
Jun 05, 2014	17.60	17.96	17.55	17.85	2,370,480	+0.25(+1.41%)
Jun 04, 2014	17.48	17.64	17.38	17.60	1,339,976	+0.13(+0.72%)
Jun 03, 2014	17.30	17.49	17.23	17.48	1,341,717	+0.11(+0.65%)
Jun 02, 2014	17.27	17.37	17.15	17.36	1,547,853	+0.08(+0.46%)
May 30, 2014	17.21	17.34	17.18	17.28	1,837,858	+0.07(+0.44%)
May 29, 2014	17.26	17.28	17.15	17.21	1,529,748	-0.03(-0.16%)
May 28, 2014	17.20	17.29	16.92	17.24	1,881,216	+0.01(+0.08%)
May 27, 2014	17.27	17.32	17.18	17.22	1,661,722	+0.05(+0.30%)
May 23, 2014	17.00	17.17	17.17	17.17	1,372,571	+0.18(+1.05%)
May 22, 2014	16.91	17.05	16.83	16.99	653,656	+0.10(+0.61%)
May 21, 2014	17.01	17.04	16.84	16.89	1,586,443	-0.07(-0.39%)
May 20, 2014	17.07	17.23	16.95	16.96	1,824,117	-0.15(-0.85%)
May 19, 2014	17.14	17.21	17.00	17.10	1,729,819	-0.04(-0.25%)
May 16, 2014	16.90	17.15	16.79	17.14	2,517,649	+0.25(+1.47%)
May 15, 2014	16.93	16.94	16.68	16.90	2,206,335	-0.03(-0.19%)
May 14, 2014	16.76	17.05	16.68	16.93	1,420,746	+0.18(+1.09%)
May 13, 2014	16.95	17.09	16.72	16.75	1,648,575	-0.26(-1.52%)
May 12, 2014	16.98	17.09	16.92	17.00	1,886,448	+0.07(+0.39%)
May 09, 2014	16.74	16.97	16.71	16.94	2,225,525	+0.18(+1.09%)
May 08, 2014	16.74	16.92	16.61	16.75	1,586,659	+0.01(+0.06%)
May 07, 2014	16.52	16.75	16.50	16.75	1,728,407	+0.22(+1.33%)
May 06, 2014	16.54	16.60	16.43	16.53	1,379,625	-0.06(-0.34%)
May 05, 2014	16.43	16.63	16.33	16.58	1,329,313	+0.07(+0.45%)
May 02, 2014	16.31	16.58	16.29	16.51	1,690,900	+0.13(+0.80%)

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.