Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	17.40	18.11	17.40	17.95	670,022	+0.32(+1.82%)
Jul 30, 2014	17.66	17.66	17.43	17.63	247,614	+0.06(+0.34%)
Jul 29, 2014	17.58	17.65	17.47	17.57	281,688	-0.02(-0.11%)
Jul 28, 2014	17.74	17.78	17.53	17.59	281,207	-0.10(-0.57%)
Jul 25, 2014	17.71	17.87	17.65	17.69	252,992	-0.07(-0.39%)
Jul 24, 2014	17.78	17.82	17.66	17.76	294,877	-0.03(-0.17%)
Jul 23, 2014	17.73	17.85	17.56	17.79	271,864	+0.01(+0.06%)
Jul 22, 2014	17.57	17.90	17.40	17.78	318,293	+0.36(+2.07%)
Jul 21, 2014	17.45	17.46	17.23	17.42	249,711	-0.08(-0.46%)
Jul 18, 2014	17.46	17.57	17.21	17.50	388,003	+0.04(+0.23%)
Jul 17, 2014	17.55	17.70	17.34	17.46	358,427	-0.18(-1.02%)
Jul 16, 2014	17.61	17.70	17.50	17.64	237,546	+0.07(+0.40%)
Jul 15, 2014	17.45	17.59	17.40	17.57	278,103	+0.12(+0.69%)
Jul 14, 2014	17.66	17.66	17.31	17.45	401,631	-0.02(-0.11%)
Jul 11, 2014	17.59	17.59	17.40	17.47	204,601	-0.11(-0.63%)
Jul 10, 2014	17.33	17.68	17.29	17.58	333,642	+0.00(+0.00%)
Jul 09, 2014	17.59	17.66	17.48	17.58	403,744	-0.01(-0.06%)
Jul 08, 2014	17.65	17.65	17.38	17.59	530,929	-0.10(-0.57%)
Jul 07, 2014	17.98	17.99	17.64	17.69	469,973	-0.35(-1.94%)
Jul 03, 2014	17.97	18.04	18.04	18.04	161,200	+0.08(+0.45%)
Jul 02, 2014	18.00	18.03	17.91	17.96	422,725	-0.03(-0.17%)
Jul 01, 2014	17.76	18.04	17.74	17.99	319,625	+0.22(+1.24%)
Jun 30, 2014	17.88	17.88	17.68	17.77	393,433	-0.22(-1.22%)
Jun 27, 2014	17.60	18.00	17.60	17.99	1,158,414	+0.28(+1.58%)
Jun 26, 2014	17.67	17.71	17.54	17.71	279,968	+0.05(+0.28%)
Jun 25, 2014	17.46	17.67	17.44	17.66	276,436	+0.12(+0.68%)
Jun 24, 2014	17.56	17.74	17.45	17.54	576,590	-0.08(-0.45%)
Jun 23, 2014	17.71	17.77	17.49	17.62	378,957	-0.13(-0.73%)
Jun 20, 2014	17.75	17.79	17.62	17.75	695,989	+0.12(+0.68%)
Jun 19, 2014	17.67	17.71	17.54	17.63	227,649	-0.06(-0.34%)
Jun 18, 2014	17.75	17.77	17.51	17.69	373,890	-0.08(-0.45%)
Jun 17, 2014	17.37	17.78	17.31	17.77	602,917	+0.37(+2.13%)
Jun 16, 2014	17.28	17.43	17.23	17.40	481,833	+0.05(+0.29%)
Jun 13, 2014	17.33	17.40	17.28	17.35	349,863	+0.07(+0.41%)
Jun 12, 2014	17.32	17.33	17.09	17.28	717,847	-0.05(-0.29%)
Jun 11, 2014	17.24	17.38	17.16	17.33	446,337	-0.03(-0.17%)
Jun 10, 2014	17.28	17.36	17.13	17.36	237,149	+0.17(+0.99%)
Jun 06, 2014	17.13	17.24	17.11	17.19	360,783	+0.13(+0.76%)
Jun 05, 2014	16.80	17.07	16.74	17.06	343,985	+0.35(+2.09%)
Jun 04, 2014	16.57	16.73	16.50	16.71	455,035	+0.15(+0.91%)
Jun 03, 2014	16.55	16.61	16.43	16.56	954,849	-0.05(-0.30%)
Jun 02, 2014	16.78	16.81	16.55	16.61	458,710	-0.17(-1.01%)
May 30, 2014	16.67	16.78	16.55	16.78	647,506	+0.06(+0.36%)
May 29, 2014	16.88	16.92	16.65	16.72	708,101	-0.07(-0.42%)
May 28, 2014	16.93	16.93	16.52	16.79	571,834	-0.28(-1.64%)
May 27, 2014	16.73	17.11	16.64	17.07	483,690	+0.47(+2.83%)
May 23, 2014	16.52	16.60	16.60	16.60	776,800	+0.06(+0.36%)
May 22, 2014	16.38	16.56	16.32	16.54	355,142	+0.16(+0.98%)
May 21, 2014	16.57	16.70	16.32	16.38	406,248	-0.12(-0.73%)
May 20, 2014	16.89	16.89	16.14	16.50	817,329	-0.38(-2.25%)
May 19, 2014	16.99	17.13	16.77	16.88	318,071	-0.12(-0.71%)
May 16, 2014	16.96	17.04	16.80	17.00	382,319	+0.02(+0.12%)
May 15, 2014	17.32	17.34	16.91	16.98	413,423	-0.47(-2.69%)
May 14, 2014	17.94	18.02	17.40	17.45	647,396	-0.47(-2.62%)
May 13, 2014	18.24	18.37	17.90	17.92	477,471	-0.41(-2.24%)
May 12, 2014	17.87	18.47	17.66	18.33	905,897	+0.80(+4.56%)
May 09, 2014	17.43	17.55	17.37	17.53	377,461	+0.06(+0.34%)
May 08, 2014	17.48	17.62	17.35	17.47	858,102	-0.10(-0.57%)
May 07, 2014	17.93	17.98	17.31	17.57	902,574	+0.36(+2.09%)
May 06, 2014	17.50	17.54	17.20	17.21	300,480	-0.29(-1.66%)
May 05, 2014	17.52	17.65	17.31	17.50	255,907	-0.08(-0.46%)
May 02, 2014	17.56	17.74	17.48	17.58	261,481	+0.08(+0.46%)

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.