Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	17.14	17.28	17.03	17.05	6,593,746	-0.17(-0.98%)
Jul 30, 2014	17.54	17.60	17.16	17.22	4,623,532	-0.29(-1.68%)
Jul 29, 2014	17.65	17.69	17.46	17.51	4,255,707	-0.12(-0.68%)
Jul 28, 2014	17.41	17.69	17.41	17.63	3,202,098	+0.20(+1.13%)
Jul 25, 2014	17.57	17.62	17.43	17.43	1,910,878	-0.20(-1.15%)
Jul 24, 2014	17.56	17.68	17.46	17.64	3,210,069	+0.11(+0.64%)
Jul 23, 2014	17.61	17.62	17.52	17.53	1,700,383	-0.08(-0.48%)
Jul 22, 2014	17.64	17.72	17.61	17.61	1,838,645	-0.01(-0.04%)
Jul 21, 2014	17.52	17.69	17.48	17.62	2,954,599	+0.04(+0.24%)
Jul 18, 2014	17.53	17.60	17.39	17.57	4,145,746	+0.18(+1.05%)
Jul 17, 2014	17.41	17.62	17.37	17.39	4,860,719	-0.08(-0.44%)
Jul 16, 2014	17.46	17.49	17.31	17.47	3,599,617	+0.01(+0.08%)
Jul 15, 2014	17.36	17.49	17.33	17.46	3,863,001	+0.13(+0.73%)
Jul 14, 2014	17.53	17.59	17.31	17.33	3,214,748	-0.18(-1.00%)
Jul 11, 2014	17.55	17.63	17.46	17.50	2,592,567	-0.06(-0.36%)
Jul 10, 2014	17.42	17.57	17.36	17.57	2,923,952	+0.11(+0.64%)
Jul 09, 2014	17.46	17.54	17.36	17.46	2,924,930	+0.05(+0.28%)
Jul 08, 2014	17.34	17.55	17.34	17.41	4,246,798	+0.04(+0.20%)
Jul 07, 2014	17.36	17.48	17.33	17.37	3,517,555	+0.01(+0.04%)
Jul 03, 2014	17.47	17.36	17.36	17.36	2,755,410	-0.10(-0.56%)
Jul 02, 2014	17.76	17.77	17.43	17.46	4,253,949	-0.33(-1.85%)
Jul 01, 2014	17.93	17.96	17.79	17.79	6,291,274	-0.11(-0.63%)
Jun 30, 2014	17.79	18.05	17.74	17.90	9,715,636	+0.13(+0.71%)
Jun 27, 2014	17.64	17.81	17.58	17.78	4,757,172	+0.14(+0.79%)
Jun 26, 2014	17.53	17.67	17.42	17.64	7,586,316	+0.07(+0.40%)
Jun 25, 2014	17.32	17.59	17.32	17.57	4,925,175	+0.21(+1.21%)
Jun 24, 2014	17.27	17.47	17.22	17.36	12,963,116	+0.11(+0.61%)
Jun 23, 2014	17.28	17.37	17.22	17.25	4,846,844	+0.02(+0.12%)
Jun 20, 2014	17.52	17.53	17.20	17.23	17,561,590	-0.27(-1.56%)
Jun 19, 2014	17.39	17.52	17.34	17.50	8,135,570	+0.14(+0.81%)
Jun 18, 2014	17.17	17.40	17.14	17.36	8,014,262	+0.20(+1.18%)
Jun 17, 2014	17.21	17.25	16.94	17.16	6,753,676	-0.11(-0.61%)
Jun 16, 2014	16.95	17.34	16.90	17.27	7,999,151	+0.43(+2.58%)
Jun 13, 2014	16.79	16.85	16.68	16.83	3,100,900	+0.04(+0.25%)
Jun 12, 2014	16.68	16.82	16.57	16.79	4,436,658	+0.10(+0.59%)
Jun 11, 2014	16.71	16.77	16.54	16.69	4,039,834	-0.06(-0.33%)
Jun 10, 2014	16.75	16.87	16.70	16.75	5,070,178	-0.11(-0.67%)
Jun 06, 2014	16.94	16.99	16.84	16.86	4,893,962	-0.04(-0.21%)
Jun 05, 2014	16.78	16.89	16.72	16.89	4,661,136	+0.11(+0.67%)
Jun 04, 2014	16.82	16.83	16.74	16.78	3,007,960	-0.06(-0.33%)
Jun 03, 2014	16.85	16.90	16.78	16.84	7,679,373	-0.04(-0.25%)
Jun 02, 2014	16.89	16.93	16.80	16.88	2,438,321	-0.03(-0.17%)
May 30, 2014	16.83	16.94	16.79	16.91	5,882,228	+0.04(+0.25%)
May 29, 2014	16.83	16.88	16.73	16.87	2,598,045	+0.04(+0.21%)
May 28, 2014	16.82	16.87	16.77	16.83	2,910,472	+0.03(+0.21%)
May 27, 2014	16.82	16.91	16.73	16.80	3,407,099	+0.06(+0.38%)
May 23, 2014	16.82	16.73	16.73	16.73	3,657,237	-0.14(-0.85%)
May 22, 2014	16.60	16.89	16.55	16.88	3,538,773	+0.28(+1.67%)
May 21, 2014	16.59	16.64	16.49	16.60	4,984,258	+0.03(+0.17%)
May 20, 2014	16.48	16.60	16.39	16.57	5,169,884	+0.09(+0.55%)
May 19, 2014	16.70	16.71	16.45	16.48	4,689,839	-0.26(-1.55%)
May 16, 2014	16.53	16.74	16.44	16.74	7,311,692	+0.23(+1.40%)
May 15, 2014	16.61	16.70	16.51	16.51	4,229,911	-0.11(-0.63%)
May 14, 2014	16.44	16.73	16.41	16.61	5,568,858	+0.19(+1.14%)
May 13, 2014	16.49	16.56	16.34	16.43	7,649,611	-0.04(-0.25%)
May 12, 2014	16.62	16.70	16.47	16.47	5,416,819	-0.15(-0.92%)
May 09, 2014	16.89	16.94	16.61	16.62	5,370,749	-0.28(-1.68%)
May 08, 2014	17.04	17.10	16.85	16.91	4,419,823	-0.10(-0.61%)
May 07, 2014	16.86	17.03	16.84	17.01	4,821,537	+0.18(+1.07%)
May 06, 2014	16.99	16.99	16.82	16.83	3,892,547	-0.15(-0.90%)
May 05, 2014	16.84	17.02	16.82	16.98	4,513,034	+0.12(+0.74%)
May 02, 2014	17.11	17.13	16.82	16.86	6,529,314	-0.31(-1.82%)

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.