Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	16.49	16.92	16.48	16.86	1,110,313	+0.18(+1.09%)
Jul 30, 2014	16.48	16.69	16.43	16.68	389,275	+0.26(+1.57%)
Jul 29, 2014	16.25	16.52	16.25	16.42	561,995	+0.23(+1.40%)
Jul 28, 2014	16.22	16.28	16.07	16.20	363,972	-0.02(-0.14%)
Jul 25, 2014	16.14	16.29	16.09	16.22	708,045	-0.03(-0.19%)
Jul 24, 2014	16.28	16.49	16.20	16.25	576,373	-0.00(-0.02%)
Jul 23, 2014	16.21	16.35	16.17	16.25	600,629	+0.04(+0.26%)
Jul 22, 2014	16.07	16.25	16.00	16.21	1,059,720	+0.18(+1.11%)
Jul 21, 2014	16.36	16.39	15.90	16.03	972,034	-0.35(-2.13%)
Jul 18, 2014	16.05	16.42	15.96	16.38	1,056,158	+0.28(+1.77%)
Jul 17, 2014	16.39	16.50	16.07	16.10	747,336	-0.40(-2.41%)
Jul 16, 2014	16.66	16.66	16.33	16.50	478,293	-0.16(-0.93%)
Jul 15, 2014	16.81	16.95	16.63	16.65	338,397	-0.16(-0.92%)
Jul 14, 2014	17.05	17.18	16.74	16.81	294,155	-0.12(-0.69%)
Jul 11, 2014	17.17	17.17	16.91	16.92	498,831	-0.34(-1.98%)
Jul 10, 2014	17.35	17.35	17.03	17.27	488,976	-0.02(-0.13%)
Jul 09, 2014	17.25	17.43	17.21	17.29	391,398	+0.12(+0.70%)
Jul 08, 2014	17.12	17.30	16.91	17.17	660,088	+0.03(+0.18%)
Jul 07, 2014	17.48	17.59	17.12	17.14	646,555	-0.34(-1.96%)
Jul 03, 2014	17.34	17.48	17.48	17.48	460,300	+0.25(+1.42%)
Jul 02, 2014	17.07	17.31	17.07	17.24	458,455	+0.11(+0.64%)
Jul 01, 2014	16.73	17.19	16.73	17.13	805,661	+0.40(+2.37%)
Jun 30, 2014	16.59	16.74	16.46	16.73	464,177	+0.14(+0.84%)
Jun 27, 2014	16.59	16.72	16.51	16.59	755,646	-0.06(-0.36%)
Jun 26, 2014	16.92	16.97	16.60	16.65	1,238,310	-0.23(-1.34%)
Jun 25, 2014	16.94	17.11	16.79	16.88	430,267	-0.07(-0.40%)
Jun 24, 2014	17.14	17.32	16.93	16.95	564,764	-0.27(-1.58%)
Jun 23, 2014	17.29	17.30	17.09	17.22	360,227	-0.03(-0.17%)
Jun 20, 2014	17.47	17.51	17.14	17.25	1,413,569	-0.16(-0.93%)
Jun 19, 2014	17.69	17.79	17.36	17.41	621,626	-0.27(-1.54%)
Jun 18, 2014	17.46	17.69	17.28	17.68	552,968	+0.25(+1.43%)
Jun 17, 2014	17.16	17.50	17.06	17.43	724,798	+0.24(+1.38%)
Jun 16, 2014	16.79	17.20	16.74	17.19	769,060	+0.40(+2.36%)
Jun 13, 2014	16.87	17.05	16.75	16.80	706,148	+0.03(+0.20%)
Jun 12, 2014	16.91	16.91	16.70	16.76	541,956	-0.21(-1.24%)
Jun 11, 2014	17.08	17.21	16.88	16.98	738,934	-0.21(-1.23%)
Jun 10, 2014	17.44	17.48	17.16	17.19	442,755	-0.22(-1.26%)
Jun 06, 2014	17.16	17.43	17.11	17.41	770,850	+0.31(+1.81%)
Jun 05, 2014	16.66	17.18	16.63	17.10	1,102,585	+0.05(+0.29%)
Jun 04, 2014	16.88	17.14	16.82	17.05	852,577	+0.11(+0.67%)
Jun 03, 2014	16.92	16.97	16.71	16.93	730,085	-0.03(-0.16%)
Jun 02, 2014	16.97	17.32	16.71	16.96	809,795	+0.05(+0.27%)
May 30, 2014	16.84	16.98	16.79	16.91	536,094	+0.12(+0.74%)
May 29, 2014	16.95	16.96	16.71	16.79	560,140	-0.05(-0.29%)
May 28, 2014	17.06	17.06	16.82	16.84	676,939	-0.20(-1.20%)
May 27, 2014	17.04	17.19	16.81	17.04	780,085	+0.09(+0.53%)
May 23, 2014	17.42	16.95	16.95	16.95	1,055,298	-0.49(-2.79%)
May 22, 2014	16.77	17.70	16.43	17.44	1,349,686	+0.34(+1.96%)
May 21, 2014	17.09	17.39	16.85	17.10	1,215,957	+0.02(+0.09%)
May 20, 2014	17.80	17.94	17.03	17.09	1,316,776	-0.90(-5.01%)
May 19, 2014	17.91	18.11	17.83	17.99	840,483	+0.07(+0.40%)
May 16, 2014	17.85	18.05	17.77	17.92	1,050,045	+0.08(+0.42%)
May 15, 2014	17.96	18.08	17.69	17.84	1,184,304	-0.26(-1.42%)
May 14, 2014	18.27	18.32	18.05	18.10	646,112	-0.15(-0.85%)
May 13, 2014	18.26	18.53	18.14	18.25	1,016,652	+0.01(+0.06%)
May 12, 2014	17.85	18.32	17.85	18.24	1,016,127	+0.45(+2.54%)
May 09, 2014	17.44	17.84	17.38	17.79	1,425,193	+0.34(+1.97%)
May 08, 2014	17.70	17.90	17.36	17.45	1,739,481	-0.17(-0.94%)
May 07, 2014	17.64	17.70	17.47	17.61	1,568,053	+0.00(+0.02%)
May 06, 2014	17.62	17.67	17.39	17.61	1,602,279	-0.05(-0.28%)
May 05, 2014	17.71	17.71	17.39	17.66	871,737	-0.06(-0.32%)
May 02, 2014	17.74	18.27	17.58	17.71	1,136,288	+0.03(+0.19%)

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.