Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	17.39	17.39	17.15	17.32	41,953	-0.18(-1.02%)
Jul 30, 2014	17.41	17.50	17.30	17.50	13,077	+0.01(+0.07%)
Jul 29, 2014	17.35	17.56	17.01	17.49	27,809	+0.14(+0.82%)
Jul 28, 2014	17.21	17.21	17.21	17.34	22,791	+0.27(+1.55%)
Jul 25, 2014	17.37	17.51	17.01	17.08	22,284	-0.37(-2.12%)
Jul 24, 2014	17.58	17.58	17.31	17.45	24,784	-0.14(-0.79%)
Jul 23, 2014	17.57	17.66	17.40	17.59	24,675	+0.03(+0.15%)
Jul 22, 2014	17.14	17.68	16.98	17.56	53,839	+0.59(+3.47%)
Jul 21, 2014	16.98	17.46	16.97	16.97	24,516	-0.11(-0.65%)
Jul 18, 2014	16.98	17.29	16.93	17.08	60,726	-0.03(-0.16%)
Jul 17, 2014	17.22	17.22	17.01	17.11	30,029	-0.09(-0.54%)
Jul 16, 2014	17.29	17.29	17.16	17.20	19,932	-0.04(-0.22%)
Jul 15, 2014	17.24	17.43	17.24	17.24	21,574	+0.00(+0.02%)
Jul 14, 2014	17.40	17.53	17.24	17.24	15,092	-0.08(-0.44%)
Jul 11, 2014	17.23	17.39	17.23	17.31	17,569	+0.04(+0.22%)
Jul 10, 2014	17.34	17.61	17.28	17.28	24,667	-0.28(-1.60%)
Jul 09, 2014	17.59	17.59	17.45	17.56	9,315	+0.08(+0.44%)
Jul 08, 2014	17.54	17.60	17.46	17.48	10,297	-0.17(-0.94%)
Jul 07, 2014	17.53	17.69	17.37	17.64	28,891	-0.02(-0.11%)
Jul 03, 2014	17.69	17.66	17.66	17.66	9,876	+0.02(+0.11%)
Jul 02, 2014	17.41	17.66	17.41	17.64	22,645	+0.14(+0.79%)
Jul 01, 2014	17.68	17.69	17.39	17.51	41,161	-0.03(-0.20%)
Jun 30, 2014	17.31	17.63	17.28	17.54	25,449	+0.23(+1.31%)
Jun 27, 2014	17.24	17.35	17.24	17.31	93,896	+0.06(+0.36%)
Jun 26, 2014	17.16	17.31	17.16	17.25	17,902	+0.03(+0.16%)
Jun 25, 2014	17.14	17.31	17.14	17.23	17,192	-0.02(-0.09%)
Jun 24, 2014	17.20	17.31	17.16	17.24	29,047	+0.04(+0.25%)
Jun 23, 2014	17.19	17.31	17.12	17.20	8,524	-0.02(-0.13%)
Jun 20, 2014	17.26	17.28	17.13	17.22	54,788	-0.00(-0.02%)
Jun 19, 2014	17.14	17.27	16.98	17.23	22,398	+0.07(+0.43%)
Jun 18, 2014	17.04	17.28	16.96	17.15	17,720	+0.04(+0.25%)
Jun 17, 2014	16.95	17.28	16.84	17.11	36,981	+0.07(+0.43%)
Jun 16, 2014	16.89	17.15	16.89	17.04	12,197	-0.04(-0.25%)
Jun 13, 2014	17.27	17.41	16.97	17.08	35,955	-0.15(-0.85%)
Jun 12, 2014	16.80	17.29	16.74	17.23	59,861	+0.33(+1.94%)
Jun 11, 2014	17.12	17.18	16.90	16.90	22,315	-0.38(-2.18%)
Jun 10, 2014	17.19	17.30	17.06	17.28	19,771	+0.20(+1.17%)
Jun 06, 2014	17.12	17.31	16.36	17.08	33,358	+0.08(+0.48%)
Jun 05, 2014	16.83	17.24	16.59	16.99	78,426	+0.20(+1.19%)
Jun 04, 2014	16.59	16.91	16.45	16.79	82,948	+0.12(+0.69%)
Jun 03, 2014	16.76	16.97	16.57	16.68	41,852	-0.07(-0.39%)
Jun 02, 2014	16.67	17.06	16.66	16.74	48,591	+0.10(+0.60%)
May 30, 2014	16.95	17.04	16.64	16.64	11,136	-0.24(-1.41%)
May 29, 2014	16.98	17.08	16.74	16.88	35,328	-0.02(-0.09%)
May 28, 2014	16.78	17.09	16.78	16.90	46,013	-0.05(-0.27%)
May 27, 2014	16.96	17.17	16.63	16.94	58,380	+0.09(+0.55%)
May 23, 2014	16.73	16.85	16.85	16.85	74,592	+0.02(+0.14%)
May 22, 2014	16.46	16.95	16.46	16.83	33,600	+0.29(+1.77%)
May 21, 2014	16.44	16.57	16.35	16.54	48,469	+0.06(+0.35%)
May 20, 2014	16.55	16.58	16.45	16.48	42,372	-0.25(-1.49%)
May 19, 2014	16.81	16.81	16.59	16.73	7,953	+0.11(+0.65%)
May 16, 2014	16.69	16.91	16.44	16.62	30,086	-0.07(-0.44%)
May 15, 2014	16.47	16.79	16.35	16.69	66,878	+0.19(+1.14%)
May 14, 2014	16.77	16.79	16.44	16.51	34,741	-0.41(-2.43%)
May 13, 2014	16.87	17.10	16.76	16.92	38,377	-0.24(-1.39%)
May 12, 2014	16.81	17.23	16.70	17.16	20,600	+0.38(+2.29%)
May 09, 2014	16.50	16.87	16.50	16.77	20,085	+0.22(+1.30%)
May 08, 2014	16.73	16.79	16.51	16.56	19,074	-0.19(-1.15%)
May 07, 2014	16.74	16.85	16.60	16.75	38,699	-0.00(-0.02%)
May 06, 2014	16.94	17.09	16.74	16.75	44,298	-0.18(-1.05%)
May 05, 2014	17.11	17.56	16.74	16.93	37,013	-0.21(-1.21%)
May 02, 2014	17.19	17.39	16.92	17.14	77,914	-0.05(-0.31%)

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.