Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	16.18	16.18	15.92	15.93	324,703	-0.30(-1.84%)
Jul 30, 2014	16.38	16.38	16.17	16.23	254,201	-0.09(-0.54%)
Jul 29, 2014	16.46	16.49	16.32	16.32	215,761	-0.01(-0.08%)
Jul 28, 2014	16.26	16.34	16.25	16.33	232,411	+0.03(+0.21%)
Jul 25, 2014	16.34	16.36	16.27	16.30	210,765	-0.07(-0.41%)
Jul 24, 2014	16.33	16.39	16.32	16.36	146,257	+0.01(+0.04%)
Jul 23, 2014	16.38	16.38	16.32	16.36	56,473	-0.01(-0.04%)
Jul 22, 2014	16.36	16.38	16.33	16.36	163,220	+0.06(+0.37%)
Jul 21, 2014	16.25	16.31	16.23	16.30	124,179	-0.02(-0.12%)
Jul 18, 2014	16.26	16.33	16.22	16.32	129,144	+0.14(+0.88%)
Jul 17, 2014	16.32	16.38	16.18	16.18	231,661	-0.18(-1.12%)
Jul 16, 2014	16.27	16.37	16.27	16.36	139,860	+0.18(+1.09%)
Jul 15, 2014	16.21	16.21	16.13	16.19	155,327	-0.04(-0.25%)
Jul 14, 2014	16.22	16.23	16.20	16.23	86,375	+0.05(+0.29%)
Jul 11, 2014	16.18	16.23	16.13	16.18	106,492	+0.01(+0.04%)
Jul 10, 2014	16.05	16.19	16.02	16.17	231,619	+0.02(+0.13%)
Jul 09, 2014	16.17	16.19	16.11	16.15	158,555	+0.01(+0.04%)
Jul 08, 2014	16.11	16.17	16.11	16.15	190,670	-0.02(-0.13%)
Jul 07, 2014	16.15	16.19	16.13	16.17	346,778	+0.01(+0.04%)
Jul 03, 2014	16.15	16.16	16.16	16.16	97,917	+0.04(+0.25%)
Jul 02, 2014	16.17	16.17	16.08	16.12	198,506	-0.03(-0.17%)
Jul 01, 2014	16.15	16.20	16.11	16.15	140,570	+0.02(+0.13%)
Jun 30, 2014	16.15	16.15	16.09	16.13	268,965	+0.00(+0.00%)
Jun 27, 2014	16.11	16.13	16.04	16.13	111,423	+0.03(+0.17%)
Jun 26, 2014	16.14	16.14	16.01	16.10	418,275	-0.05(-0.34%)
Jun 25, 2014	16.08	16.16	16.05	16.15	161,464	+0.05(+0.29%)
Jun 24, 2014	16.17	16.19	16.09	16.11	202,249	-0.05(-0.28%)
Jun 23, 2014	16.22	16.22	16.11	16.15	246,072	-0.02(-0.12%)
Jun 20, 2014	16.20	16.20	16.16	16.17	208,180	+0.02(+0.13%)
Jun 19, 2014	16.10	16.15	16.10	16.15	225,089	+0.07(+0.42%)
Jun 18, 2014	15.94	16.08	15.92	16.08	215,473	+0.15(+0.97%)
Jun 17, 2014	15.92	15.94	15.87	15.93	162,486	-0.01(-0.04%)
Jun 16, 2014	15.88	15.96	15.85	15.94	263,541	+0.07(+0.42%)
Jun 13, 2014	15.81	15.89	15.78	15.87	165,553	+0.13(+0.85%)
Jun 12, 2014	15.71	15.73	15.67	15.73	269,253	+0.00(+0.00%)
Jun 11, 2014	15.80	15.80	15.72	15.73	113,756	-0.07(-0.47%)
Jun 10, 2014	15.77	15.83	15.77	15.81	82,029	-0.02(-0.13%)
Jun 06, 2014	15.83	15.85	15.81	15.83	166,710	+0.05(+0.30%)
Jun 05, 2014	15.70	15.80	15.69	15.78	177,538	+0.08(+0.51%)
Jun 04, 2014	15.65	15.71	15.65	15.70	212,070	-0.01(-0.04%)
Jun 03, 2014	15.70	15.71	15.66	15.71	246,048	-0.02(-0.13%)
Jun 02, 2014	15.75	15.75	15.69	15.73	285,037	-0.01(-0.04%)
May 30, 2014	15.69	15.74	15.65	15.73	170,881	+0.07(+0.47%)
May 29, 2014	15.65	15.66	15.59	15.66	214,379	+0.04(+0.26%)
May 28, 2014	15.61	15.65	15.59	15.62	161,764	+0.04(+0.26%)
May 27, 2014	15.61	15.61	15.55	15.58	426,628	+0.03(+0.22%)
May 23, 2014	15.55	15.55	15.55	15.55	163,228	+0.01(+0.09%)
May 22, 2014	15.51	15.54	15.47	15.53	105,026	+0.07(+0.48%)
May 21, 2014	15.46	15.47	15.43	15.46	189,642	+0.06(+0.39%)
May 20, 2014	15.50	15.50	15.37	15.40	250,356	-0.09(-0.61%)
May 19, 2014	15.48	15.52	15.46	15.49	225,591	-0.04(-0.26%)
May 16, 2014	15.52	15.55	15.48	15.53	145,920	+0.04(+0.26%)
May 15, 2014	15.55	15.59	15.47	15.49	256,588	-0.10(-0.65%)
May 14, 2014	15.57	15.64	15.55	15.59	145,335	+0.04(+0.26%)
May 13, 2014	15.54	15.57	15.53	15.55	197,246	+0.02(+0.13%)
May 12, 2014	15.59	15.59	15.50	15.53	135,931	+0.01(+0.09%)
May 09, 2014	15.58	15.58	15.48	15.52	329,799	-0.05(-0.30%)
May 08, 2014	15.58	15.66	15.54	15.57	178,890	-0.02(-0.13%)
May 07, 2014	15.50	15.59	15.49	15.59	172,830	+0.12(+0.78%)
May 06, 2014	15.56	15.56	15.46	15.46	202,308	-0.09(-0.61%)
May 05, 2014	15.44	15.57	15.44	15.56	239,614	+0.06(+0.39%)
May 02, 2014	15.59	15.61	15.47	15.50	330,170	-0.09(-0.60%)

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.