Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	16.46	16.50	16.22	16.46	104,059	+0.01(+0.06%)
Jul 30, 2014	16.30	16.55	16.25	16.45	362,288	+0.13(+0.80%)
Jul 29, 2014	16.39	16.47	16.29	16.32	110,335	-0.13(-0.79%)
Jul 28, 2014	16.71	16.72	16.39	16.45	129,316	-0.29(-1.73%)
Jul 25, 2014	16.60	16.75	16.60	16.74	49,438	+0.05(+0.30%)
Jul 24, 2014	16.80	16.81	16.66	16.69	66,618	-0.10(-0.60%)
Jul 23, 2014	16.89	16.93	16.71	16.79	77,838	-0.08(-0.47%)
Jul 22, 2014	16.68	16.89	16.66	16.87	181,478	+0.17(+1.02%)
Jul 21, 2014	16.64	16.76	16.60	16.70	63,644	-0.02(-0.12%)
Jul 18, 2014	16.73	16.83	16.56	16.72	183,301	-0.12(-0.71%)
Jul 17, 2014	16.90	16.92	16.74	16.84	92,128	+0.03(+0.18%)
Jul 16, 2014	16.80	16.89	16.69	16.81	73,463	+0.00(+0.00%)
Jul 15, 2014	16.76	16.94	16.73	16.81	170,230	-0.01(-0.06%)
Jul 14, 2014	16.62	16.82	16.60	16.82	68,450	+0.12(+0.72%)
Jul 11, 2014	16.65	16.72	16.57	16.70	63,448	+0.00(+0.00%)
Jul 10, 2014	16.65	16.76	16.65	16.70	60,793	-0.09(-0.54%)
Jul 09, 2014	16.74	16.80	16.62	16.79	118,916	+0.04(+0.24%)
Jul 08, 2014	16.96	16.97	16.68	16.75	243,002	-0.30(-1.76%)
Jul 07, 2014	16.88	17.05	16.82	17.05	113,057	+0.10(+0.59%)
Jul 04, 2014	16.76	17.03	16.76	16.95	66,207	-0.08(-0.47%)
Jul 03, 2014	17.23	17.23	16.98	17.03	65,750	-0.12(-0.70%)
Jul 02, 2014	16.83	17.28	16.83	17.15	231,311	+0.24(+1.42%)
Jun 30, 2014		16.91	16.91	16.91	0	+0.21(+1.26%)
Jun 27, 2014	16.73	16.93	16.53	16.70	129,109	-0.15(-0.89%)
Jun 26, 2014	16.99	16.99	16.57	16.85	187,659	+0.03(+0.18%)
Jun 25, 2014	16.80	16.87	16.71	16.82	80,971	+0.02(+0.12%)
Jun 24, 2014	17.00	17.09	16.79	16.80	230,753	-0.20(-1.18%)
Jun 23, 2014	17.04	17.04	16.68	17.00	210,599	-0.01(-0.06%)
Jun 20, 2014	17.09	17.14	16.92	17.01	773,662	+0.02(+0.12%)
Jun 19, 2014	16.92	17.03	16.89	16.99	150,865	+0.07(+0.41%)
Jun 18, 2014	17.00	17.10	16.85	16.92	171,612	-0.14(-0.82%)
Jun 17, 2014	17.00	17.13	16.90	17.06	218,570	+0.02(+0.12%)
Jun 16, 2014	17.04	17.14	16.85	17.04	201,955	+0.09(+0.53%)
Jun 13, 2014	16.99	17.04	16.89	16.95	190,036	+0.02(+0.12%)
Jun 12, 2014	16.97	17.09	16.81	16.93	142,830	-0.14(-0.82%)
Jun 11, 2014	17.14	17.14	16.94	17.07	147,009	-0.07(-0.41%)
Jun 10, 2014	17.11	17.19	17.07	17.14	289,072	-0.01(-0.06%)
Jun 06, 2014	17.12	17.15	16.96	17.15	419,825	+0.05(+0.29%)
Jun 05, 2014	17.04	17.17	17.04	17.10	1,068,441	+0.14(+0.83%)
Jun 04, 2014	17.15	17.15	16.90	16.96	437,467	-0.29(-1.68%)
Jun 03, 2014	17.34	17.44	16.70	17.25	495,266	-0.02(-0.12%)
Jun 02, 2014	17.00	17.37	16.93	17.27	494,359	+0.26(+1.53%)
May 30, 2014	17.11	17.27	16.98	17.01	545,057	-0.22(-1.28%)
May 29, 2014	17.38	17.43	17.11	17.23	1,121,921	-0.17(-0.98%)
May 28, 2014	17.50	17.50	17.35	17.40	301,151	-0.10(-0.57%)
May 27, 2014	17.39	17.56	17.31	17.50	1,258,182	+0.20(+1.16%)
May 26, 2014	17.43	17.45	17.27	17.30	31,048	-0.04(-0.23%)
May 23, 2014	17.50	17.50	17.30	17.34	94,340	-0.19(-1.08%)
May 22, 2014	17.41	17.65	17.38	17.53	600,043	+0.09(+0.52%)
May 21, 2014	17.26	17.47	17.25	17.44	148,702	+0.14(+0.81%)
May 20, 2014	17.65	17.68	17.30	17.30	207,459	-0.32(-1.82%)
May 16, 2014		17.62	17.62	17.62	0	+0.17(+0.97%)
May 15, 2014	17.29	17.54	17.29	17.45	159,780	+0.05(+0.29%)
May 14, 2014	17.44	17.56	17.37	17.40	188,423	-0.10(-0.57%)
May 13, 2014	17.50	17.50	17.19	17.50	385,290	-0.59(-3.26%)
May 12, 2014	17.65	18.15	17.65	18.09	145,222	+0.52(+2.96%)
May 09, 2014	17.34	17.57	17.23	17.57	96,087	+0.17(+0.98%)
May 08, 2014	17.13	17.63	17.13	17.40	184,610	+0.29(+1.69%)
May 07, 2014	17.56	17.56	17.06	17.11	226,790	-0.17(-0.98%)
May 06, 2014	17.30	17.47	17.21	17.28	86,660	-0.10(-0.58%)
May 05, 2014	17.48	17.55	17.23	17.38	100,908	-0.23(-1.31%)
May 02, 2014	17.38	17.83	17.38	17.61	474,694	+0.11(+0.63%)

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.