Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	17.23	17.23	16.91	16.98	2,436,663	-0.25(-1.43%)
Jul 30, 2014	17.26	17.30	17.10	17.23	2,559,567	+0.03(+0.19%)
Jul 29, 2014	17.42	17.42	17.16	17.19	2,303,603	-0.20(-1.15%)
Jul 28, 2014	17.44	17.53	17.29	17.39	3,135,148	+0.00(+0.03%)
Jul 25, 2014	17.56	17.61	17.37	17.39	2,226,577	-0.25(-1.40%)
Jul 24, 2014	17.70	18.02	17.44	17.64	4,658,743	+0.01(+0.05%)
Jul 23, 2014	17.65	17.68	17.55	17.63	1,570,226	+0.01(+0.05%)
Jul 22, 2014	17.45	17.65	17.44	17.62	1,642,951	+0.21(+1.21%)
Jul 21, 2014	17.68	17.68	17.40	17.41	2,607,305	-0.27(-1.53%)
Jul 18, 2014	17.40	17.75	17.34	17.68	3,452,180	+0.34(+1.96%)
Jul 17, 2014	17.30	17.41	17.23	17.34	1,539,895	+0.03(+0.16%)
Jul 16, 2014	17.38	17.40	17.16	17.31	2,120,473	-0.02(-0.13%)
Jul 15, 2014	17.28	17.33	17.18	17.33	1,132,413	+0.05(+0.26%)
Jul 14, 2014	17.16	17.29	17.10	17.29	1,491,740	+0.12(+0.72%)
Jul 11, 2014	17.18	17.23	17.10	17.16	1,185,519	-0.01(-0.05%)
Jul 10, 2014	16.96	17.28	16.92	17.17	2,328,318	+0.09(+0.54%)
Jul 09, 2014	17.04	17.10	16.91	17.08	1,763,013	+0.04(+0.24%)
Jul 08, 2014	16.94	17.07	16.92	17.04	2,038,131	+0.11(+0.62%)
Jul 07, 2014	16.77	16.98	16.72	16.93	2,248,438	+0.18(+1.07%)
Jul 03, 2014	16.87	16.76	16.76	16.76	1,912,138	-0.16(-0.95%)
Jul 02, 2014	16.96	16.99	16.78	16.92	2,228,789	-0.24(-1.39%)
Jul 01, 2014	16.92	17.32	16.88	17.15	3,592,894	+0.26(+1.52%)
Jun 30, 2014	16.98	16.99	16.74	16.90	2,250,624	-0.08(-0.49%)
Jun 27, 2014	16.76	17.02	16.71	16.98	4,942,682	+0.22(+1.31%)
Jun 26, 2014	16.75	16.79	16.67	16.76	980,877	+0.03(+0.16%)
Jun 25, 2014	16.68	16.87	16.64	16.73	1,481,909	+0.03(+0.19%)
Jun 24, 2014	16.65	16.79	16.60	16.70	1,087,074	+0.05(+0.30%)
Jun 23, 2014	16.77	16.92	16.63	16.65	2,312,091	-0.12(-0.74%)
Jun 20, 2014	16.57	16.79	16.47	16.77	3,196,098	+0.22(+1.30%)
Jun 19, 2014	16.30	16.56	16.28	16.56	1,901,145	+0.24(+1.49%)
Jun 18, 2014	16.23	16.37	16.11	16.32	1,674,369	+0.09(+0.57%)
Jun 17, 2014	16.16	16.27	16.07	16.22	2,518,090	+0.07(+0.43%)
Jun 16, 2014	16.24	16.32	16.09	16.16	2,671,220	-0.09(-0.56%)
Jun 13, 2014	16.43	16.44	16.08	16.25	5,633,449	-0.16(-0.98%)
Jun 12, 2014	16.62	16.66	16.34	16.41	3,180,166	-0.23(-1.38%)
Jun 11, 2014	16.73	16.80	16.32	16.64	3,638,920	-0.09(-0.55%)
Jun 10, 2014	17.02	17.07	16.71	16.73	2,911,516	-0.62(-3.57%)
Jun 06, 2014	17.48	17.52	17.31	17.35	2,177,109	-0.12(-0.68%)
Jun 05, 2014	17.22	17.57	17.17	17.47	2,422,690	+0.24(+1.41%)
Jun 04, 2014	17.10	17.26	17.01	17.22	1,369,489	+0.12(+0.72%)
Jun 03, 2014	16.93	17.11	16.86	17.10	1,371,269	+0.11(+0.65%)
Jun 02, 2014	16.89	17.00	16.78	16.99	1,581,944	+0.08(+0.46%)
May 30, 2014	16.84	16.97	16.81	16.91	1,878,337	+0.07(+0.44%)
May 29, 2014	16.89	16.91	16.78	16.84	1,563,440	-0.03(-0.16%)
May 28, 2014	16.83	16.92	16.56	16.87	1,922,650	+0.01(+0.08%)
May 27, 2014	16.89	16.95	16.81	16.85	1,698,322	+0.05(+0.30%)
May 23, 2014	16.64	16.80	16.80	16.80	1,402,802	+0.17(+1.05%)
May 22, 2014	16.55	16.68	16.47	16.63	668,053	+0.10(+0.61%)
May 21, 2014	16.65	16.67	16.48	16.53	1,621,385	-0.06(-0.39%)
May 20, 2014	16.71	16.86	16.58	16.59	1,864,293	-0.14(-0.85%)
May 19, 2014	16.77	16.84	16.63	16.73	1,767,919	-0.04(-0.25%)
May 16, 2014	16.54	16.78	16.43	16.77	2,573,100	+0.24(+1.47%)
May 15, 2014	16.56	16.57	16.32	16.53	2,254,930	-0.03(-0.19%)
May 14, 2014	16.40	16.68	16.32	16.56	1,452,038	+0.18(+1.09%)
May 13, 2014	16.59	16.72	16.36	16.38	1,684,885	-0.25(-1.52%)
May 12, 2014	16.61	16.72	16.56	16.64	1,927,996	+0.06(+0.39%)
May 09, 2014	16.38	16.60	16.35	16.57	2,274,542	+0.18(+1.09%)
May 08, 2014	16.38	16.56	16.26	16.39	1,621,605	+0.01(+0.06%)
May 07, 2014	16.16	16.39	16.14	16.38	1,766,475	+0.22(+1.33%)
May 06, 2014	16.18	16.24	16.07	16.17	1,410,011	-0.05(-0.34%)
May 05, 2014	16.08	16.27	15.98	16.22	1,358,591	+0.07(+0.45%)
May 02, 2014	15.95	16.22	15.94	16.15	1,728,142	+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.