Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	16.74	16.74	16.54	16.54	340,172	-0.44(-2.60%)
Jul 30, 2014	16.98	17.07	16.89	16.98	159,100	+0.03(+0.16%)
Jul 29, 2014	17.05	17.10	16.95	16.96	530,173	-0.03(-0.20%)
Jul 28, 2014	16.99	17.06	16.90	16.99	155,172	-0.10(-0.57%)
Jul 25, 2014	17.07	17.12	16.99	17.09	113,996	+0.04(+0.24%)
Jul 24, 2014	16.97	17.09	16.97	17.05	578,039	+0.19(+1.11%)
Jul 23, 2014	16.86	16.91	16.81	16.86	532,113	+0.10(+0.58%)
Jul 22, 2014	16.81	16.83	16.71	16.76	199,115	+0.08(+0.46%)
Jul 21, 2014	16.65	16.71	16.58	16.69	237,209	-0.12(-0.70%)
Jul 18, 2014	16.63	16.84	16.63	16.81	121,478	+0.17(+1.04%)
Jul 17, 2014	16.79	16.96	16.61	16.63	346,917	-0.39(-2.31%)
Jul 16, 2014	16.97	17.14	16.95	17.03	311,723	+0.26(+1.56%)
Jul 15, 2014	16.89	16.89	16.67	16.76	183,260	-0.06(-0.37%)
Jul 14, 2014	16.81	16.92	16.76	16.83	245,481	+0.13(+0.79%)
Jul 11, 2014	16.61	16.69	16.57	16.69	1,333,683	+0.06(+0.37%)
Jul 10, 2014	16.53	16.69	16.43	16.63	911,561	-0.29(-1.71%)
Jul 09, 2014	16.86	16.93	16.79	16.92	305,759	+0.13(+0.78%)
Jul 08, 2014	16.99	16.99	16.74	16.79	2,817,547	-0.37(-2.13%)
Jul 07, 2014	17.17	17.39	16.92	17.16	845,397	-0.29(-1.66%)
Jul 03, 2014	17.39	17.45	17.45	17.45	96,934	+0.13(+0.76%)
Jul 02, 2014	17.16	17.33	17.16	17.32	360,679	+0.08(+0.44%)
Jul 01, 2014	17.13	17.30	17.13	17.24	840,300	+0.21(+1.26%)
Jun 30, 2014	16.98	17.05	16.92	17.03	136,820	-0.06(-0.32%)
Jun 27, 2014	16.98	17.09	16.95	17.08	140,865	+0.03(+0.20%)
Jun 26, 2014	17.06	17.07	16.84	17.05	634,054	-0.12(-0.68%)
Jun 25, 2014	17.11	17.18	16.91	17.16	254,941	+0.02(+0.09%)
Jun 24, 2014	17.27	17.27	17.09	17.15	241,537	-0.20(-1.17%)
Jun 23, 2014	17.38	17.38	17.28	17.35	149,336	-0.03(-0.16%)
Jun 20, 2014	17.41	17.43	17.32	17.38	148,367	-0.19(-1.08%)
Jun 19, 2014	17.68	17.68	17.51	17.57	239,249	+0.00(+0.00%)
Jun 18, 2014	17.48	17.57	17.39	17.57	137,307	+0.09(+0.54%)
Jun 17, 2014	17.44	17.47	17.38	17.47	426,531	+0.01(+0.08%)
Jun 16, 2014	17.50	17.53	17.37	17.46	314,094	-0.03(-0.19%)
Jun 13, 2014	17.57	17.59	17.45	17.49	156,482	-0.06(-0.35%)
Jun 12, 2014	17.70	17.70	17.54	17.55	166,956	-0.08(-0.46%)
Jun 11, 2014	17.73	17.80	17.63	17.63	153,593	-0.16(-0.87%)
Jun 10, 2014	17.84	17.88	17.78	17.79	184,506	-0.18(-0.98%)
Jun 06, 2014	17.89	17.98	17.87	17.97	501,951	+0.25(+1.41%)
Jun 05, 2014	17.68	17.72	17.55	17.72	231,049	+0.21(+1.19%)
Jun 04, 2014	17.45	17.51	17.36	17.51	247,723	+0.05(+0.31%)
Jun 03, 2014	17.45	17.49	17.37	17.45	120,033	-0.07(-0.42%)
Jun 02, 2014	17.61	17.66	17.49	17.53	154,706	+0.01(+0.08%)
May 30, 2014	17.50	17.54	17.45	17.51	43,955	+0.02(+0.12%)
May 29, 2014	17.52	17.53	17.43	17.49	120,585	+0.01(+0.07%)
May 28, 2014	17.51	17.53	17.45	17.48	65,400	+0.01(+0.08%)
May 27, 2014	17.49	17.53	17.38	17.47	144,307	+0.26(+1.49%)
May 23, 2014	17.14	17.21	17.21	17.21	231,682	+0.05(+0.28%)
May 22, 2014	17.18	17.18	17.10	17.16	90,502	-0.01(-0.08%)
May 21, 2014	17.07	17.22	17.07	17.18	157,558	+0.16(+0.91%)
May 20, 2014	17.01	17.14	16.97	17.02	184,351	+0.01(+0.08%)
May 19, 2014	16.95	17.06	16.95	17.01	315,697	-0.10(-0.59%)
May 16, 2014	16.99	17.12	16.99	17.11	149,664	+0.03(+0.20%)
May 15, 2014	17.17	17.17	16.98	17.07	410,805	-0.24(-1.36%)
May 14, 2014	17.37	17.39	17.30	17.31	75,484	-0.02(-0.12%)
May 13, 2014	17.43	17.45	17.32	17.33	379,981	-0.07(-0.43%)
May 12, 2014	17.32	17.43	17.32	17.41	61,814	+0.08(+0.47%)
May 09, 2014	17.28	17.39	17.22	17.32	94,023	-0.16(-0.89%)
May 08, 2014	17.46	17.58	17.39	17.48	192,487	+0.11(+0.62%)
May 07, 2014	17.37	17.39	17.25	17.37	117,950	+0.04(+0.23%)
May 06, 2014	17.35	17.41	17.33	17.33	57,025	-0.07(-0.43%)
May 05, 2014	17.30	17.44	17.23	17.41	113,697	-0.08(-0.46%)
May 02, 2014	17.44	17.54	17.39	17.49	91,599	-0.06(-0.35%)

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.