Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	17.95	19.11	17.95	18.43	7,803,747	+0.90(+5.13%)
Jul 30, 2014	17.52	17.61	17.47	17.53	1,719,541	+0.06(+0.34%)
Jul 29, 2014	17.56	17.58	17.46	17.47	1,780,046	-0.24(-1.36%)
Jul 28, 2014	17.67	17.76	17.60	17.71	1,725,636	+0.03(+0.17%)
Jul 25, 2014	17.61	17.72	17.61	17.68	2,177,990	+0.35(+2.02%)
Jul 24, 2014	17.23	17.41	17.23	17.33	3,617,060	+0.44(+2.61%)
Jul 23, 2014	16.77	16.92	16.77	16.89	2,270,868	+0.20(+1.20%)
Jul 22, 2014	16.65	16.75	16.65	16.69	2,409,513	-0.02(-0.12%)
Jul 21, 2014	16.74	16.77	16.65	16.71	1,715,830	-0.08(-0.48%)
Jul 18, 2014	16.65	16.84	16.60	16.79	3,381,630	+0.09(+0.54%)
Jul 17, 2014	16.70	16.81	16.62	16.70	3,304,496	-0.06(-0.36%)
Jul 16, 2014	16.71	16.80	16.70	16.76	2,186,824	+0.23(+1.39%)
Jul 15, 2014	16.60	16.60	16.43	16.53	1,477,609	-0.14(-0.84%)
Jul 14, 2014	16.72	16.75	16.65	16.67	1,087,407	+0.01(+0.06%)
Jul 11, 2014	16.62	16.68	16.53	16.66	1,072,543	+0.01(+0.06%)
Jul 10, 2014	16.57	16.70	16.43	16.65	1,592,174	-0.14(-0.83%)
Jul 09, 2014	16.76	16.85	16.73	16.79	871,058	+0.02(+0.12%)
Jul 08, 2014	16.94	16.94	16.73	16.77	1,480,022	-0.16(-0.95%)
Jul 07, 2014	16.92	17.00	16.90	16.93	1,278,512	+0.09(+0.53%)
Jul 03, 2014	16.76	16.84	16.84	16.84	1,294,600	-0.08(-0.47%)
Jul 02, 2014	17.13	17.05	16.88	16.92	3,097,781	-0.21(-1.23%)
Jul 01, 2014	16.86	17.16	16.86	17.13	5,101,510	+0.36(+2.15%)
Jun 30, 2014	16.69	16.80	16.66	16.77	2,426,164	+0.01(+0.06%)
Jun 27, 2014	16.70	16.77	16.64	16.76	2,376,796	-0.05(-0.30%)
Jun 26, 2014	16.82	16.86	16.63	16.81	1,422,157	-0.10(-0.59%)
Jun 25, 2014	16.72	16.94	16.71	16.91	1,736,897	+0.27(+1.62%)
Jun 24, 2014	16.78	16.95	16.61	16.64	3,857,342	-0.14(-0.83%)
Jun 23, 2014	16.86	16.89	16.68	16.78	2,989,374	-0.19(-1.12%)
Jun 20, 2014	16.81	17.01	16.80	16.97	4,126,562	+0.13(+0.77%)
Jun 19, 2014	16.71	16.84	16.70	16.84	3,166,760	+0.54(+3.31%)
Jun 18, 2014	16.22	16.34	16.16	16.30	2,358,317	+0.18(+1.12%)
Jun 17, 2014	16.14	16.23	16.05	16.12	3,089,428	-0.14(-0.86%)
Jun 16, 2014	16.28	16.29	16.14	16.26	2,630,672	+0.04(+0.25%)
Jun 13, 2014	16.14	16.24	16.11	16.22	2,509,043	+0.13(+0.81%)
Jun 12, 2014	16.13	16.22	16.07	16.09	3,327,243	+0.10(+0.63%)
Jun 11, 2014	16.00	16.04	15.96	15.99	3,253,570	-0.19(-1.17%)
Jun 10, 2014	16.15	16.21	16.05	16.18	2,718,694	+0.08(+0.50%)
Jun 06, 2014	16.12	16.22	16.07	16.10	1,700,140	-0.14(-0.86%)
Jun 05, 2014	16.23	16.28	16.16	16.24	625,053	+0.00(+0.00%)
Jun 04, 2014	16.18	16.27	16.16	16.24	1,534,930	+0.16(+1.00%)
Jun 03, 2014	16.06	16.12	16.02	16.08	2,014,578	-0.21(-1.29%)
Jun 02, 2014	16.31	16.33	16.22	16.29	1,247,070	+0.11(+0.68%)
May 30, 2014	16.15	16.23	16.10	16.18	2,388,173	-0.03(-0.19%)
May 29, 2014	16.20	16.24	16.15	16.21	2,850,506	-0.12(-0.73%)
May 28, 2014	16.29	16.38	16.22	16.33	3,608,757	-0.31(-1.86%)
May 27, 2014	16.50	16.71	16.48	16.64	2,469,501	+0.53(+3.29%)
May 23, 2014	16.05	16.11	16.11	16.11	2,543,800	-0.11(-0.68%)
May 22, 2014	16.33	16.37	16.18	16.22	1,125,346	+0.17(+1.06%)
May 21, 2014	16.08	16.13	16.00	16.05	1,422,648	+0.04(+0.25%)
May 20, 2014	16.09	16.11	15.93	16.01	3,187,957	-0.31(-1.90%)
May 19, 2014	16.02	16.36	16.02	16.32	3,705,254	-0.06(-0.37%)
May 16, 2014	16.25	16.39	16.15	16.38	1,735,434	-0.01(-0.06%)
May 15, 2014	16.51	16.57	16.28	16.39	3,807,880	-0.11(-0.67%)
May 14, 2014	16.75	17.19	16.28	16.50	7,163,049	-1.14(-6.46%)
May 13, 2014	17.60	17.69	17.52	17.64	2,071,891	+0.19(+1.09%)
May 12, 2014	17.26	17.49	17.25	17.45	1,168,140	+0.07(+0.40%)
May 09, 2014	17.39	17.45	17.33	17.38	1,476,258	-0.11(-0.63%)
May 08, 2014	17.33	17.62	17.33	17.49	2,930,910	-0.06(-0.34%)
May 07, 2014	17.43	17.58	17.31	17.55	1,363,283	+0.04(+0.23%)
May 06, 2014	17.59	17.60	17.46	17.51	1,203,726	-0.13(-0.74%)
May 05, 2014	17.55	17.68	17.51	17.64	751,884	+0.01(+0.06%)
May 02, 2014	17.60	17.73	17.49	17.63	1,376,551	+0.47(+2.74%)

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.