Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	16.46	16.47	16.29	16.30	12,843	-0.16(-0.96%)
Jul 30, 2014	16.44	16.48	16.27	16.46	2,524	+0.03(+0.18%)
Jul 29, 2014	16.56	16.56	16.43	16.43	2,425	+0.06(+0.36%)
Jul 28, 2014	16.34	16.47	16.30	16.37	6,876	+0.08(+0.49%)
Jul 25, 2014	16.18	16.40	16.18	16.29	6,165	-0.09(-0.54%)
Jul 24, 2014	16.38	16.46	16.38	16.38	3,234	+0.02(+0.12%)
Jul 23, 2014	16.43	16.47	16.34	16.36	5,079	-0.07(-0.42%)
Jul 22, 2014	16.43	16.48	16.28	16.43	4,240	+0.05(+0.30%)
Jul 21, 2014	16.35	16.38	16.34	16.38	3,130	-0.06(-0.36%)
Jul 18, 2014	16.28	16.47	16.27	16.44	6,194	+0.08(+0.48%)
Jul 17, 2014	16.34	16.36	16.34	16.36	226	+0.22(+1.35%)
Jul 16, 2014	16.29	16.42	15.97	16.14	15,746	-0.03(-0.18%)
Jul 15, 2014	16.31	16.44	16.17	16.17	5,922	-0.23(-1.39%)
Jul 14, 2014	16.44	16.44	16.29	16.40	11,493	+0.01(+0.06%)
Jul 11, 2014	16.37	16.44	16.32	16.39	3,064	+0.09(+0.55%)
Jul 10, 2014	16.45	16.45	16.29	16.30	13,432	-0.15(-0.90%)
Jul 09, 2014	16.48	16.49	16.42	16.45	2,930	+0.04(+0.24%)
Jul 08, 2014	16.44	16.47	16.28	16.41	9,542	-0.03(-0.18%)
Jul 07, 2014	16.48	16.49	16.44	16.44	14,729	-0.05(-0.30%)
Jul 03, 2014	16.49	16.49	16.49	16.49	2,625	+0.00(+0.00%)
Jul 02, 2014	16.52	16.54	16.44	16.49	37,158	-0.05(-0.30%)
Jul 01, 2014	16.53	16.55	16.42	16.54	43,262	+0.01(+0.06%)
Jun 30, 2014	16.54	16.54	16.49	16.53	12,278	-0.01(-0.06%)
Jun 27, 2014	16.50	16.54	16.49	16.54	17,475	+0.01(+0.06%)
Jun 26, 2014	16.57	16.57	16.49	16.53	6,217	-0.02(-0.12%)
Jun 25, 2014	16.42	16.59	16.42	16.55	12,026	+0.16(+0.97%)
Jun 24, 2014	16.45	16.49	16.39	16.39	29,961	-0.10(-0.60%)
Jun 23, 2014	16.46	16.54	16.45	16.49	20,337	+0.06(+0.36%)
Jun 20, 2014	16.47	16.54	16.35	16.43	14,162	+0.08(+0.48%)
Jun 19, 2014	16.35	16.42	16.35	16.35	4,998	-0.14(-0.84%)
Jun 18, 2014	16.37	16.51	16.35	16.49	3,233	-0.01(-0.06%)
Jun 17, 2014	16.50	16.54	16.46	16.50	13,528	+0.00(+0.00%)
Jun 16, 2014	16.44	16.53	16.44	16.50	14,552	+0.15(+0.91%)
Jun 13, 2014	16.36	16.52	16.35	16.35	25,831	-0.04(-0.24%)
Jun 12, 2014	16.36	16.49	16.36	16.39	2,726	+0.03(+0.18%)
Jun 11, 2014	16.44	16.54	16.35	16.36	31,125	-0.16(-0.96%)
Jun 10, 2014	16.51	16.54	16.44	16.52	2,423	-0.10(-0.60%)
Jun 06, 2014	16.61	16.62	16.61	16.62	503	-0.03(-0.18%)
Jun 05, 2014	16.62	16.66	16.59	16.65	1,954	+0.06(+0.36%)
Jun 04, 2014	16.67	16.71	16.58	16.59	34,161	-0.17(-1.00%)
Jun 03, 2014	16.59	16.77	16.59	16.76	86,752	+0.12(+0.71%)
Jun 02, 2014	16.69	16.72	16.60	16.64	15,691	-0.05(-0.30%)
May 30, 2014	16.55	16.70	16.52	16.69	18,965	+0.12(+0.72%)
May 29, 2014	16.53	16.57	16.53	16.57	2,091	-0.01(-0.06%)
May 28, 2014	16.40	16.58	16.40	16.58	9,996	+0.01(+0.06%)
May 27, 2014	16.35	16.57	16.35	16.57	29,275	+0.51(+3.14%)
May 23, 2014	16.05	16.06	16.06	16.06	4,947	-0.01(-0.06%)
May 22, 2014	16.22	16.22	16.06	16.07	484	-0.22(-1.34%)
May 21, 2014	15.99	16.30	15.94	16.29	15,162	+0.29(+1.79%)
May 20, 2014	16.00	16.04	15.98	16.00	2,907	-0.06(-0.37%)
May 19, 2014	15.76	16.06	15.59	16.06	33,777	+0.29(+1.82%)
May 16, 2014	15.82	15.84	15.76	15.78	10,814	-0.11(-0.69%)
May 15, 2014	15.86	15.89	15.76	15.89	9,372	+0.12(+0.75%)
May 14, 2014	15.80	15.93	15.77	15.77	37,652	-0.03(-0.19%)
May 13, 2014	15.77	15.93	15.61	15.80	52,387	+0.04(+0.25%)
May 12, 2014	15.71	15.78	15.71	15.76	29,677	+0.00(+0.00%)
May 09, 2014	16.04	16.06	15.66	15.76	28,313	+0.00(+0.00%)
May 08, 2014	15.65	15.79	15.61	15.76	23,036	-0.01(-0.06%)
May 07, 2014	15.77	15.80	15.67	15.77	18,294	-0.08(-0.50%)
May 06, 2014	15.97	15.97	15.69	15.85	21,996	-0.10(-0.62%)
May 05, 2014	16.04	16.04	15.89	15.94	30,059	-0.12(-0.74%)
May 02, 2014	16.35	16.35	15.85	16.06	43,537	-0.02(-0.12%)

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.