Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	16.41	16.53	16.08	16.13	862,030	-0.43(-2.60%)
Jul 30, 2014	16.50	16.70	16.49	16.56	421,831	+0.14(+0.84%)
Jul 29, 2014	16.41	16.59	16.37	16.42	495,000	+0.02(+0.14%)
Jul 28, 2014	16.45	16.58	16.20	16.40	814,227	-0.02(-0.14%)
Jul 25, 2014	16.51	16.55	16.36	16.42	647,590	-0.21(-1.25%)
Jul 24, 2014	16.40	16.89	16.36	16.63	765,176	+0.18(+1.12%)
Jul 23, 2014	16.59	16.59	16.38	16.45	536,422	-0.11(-0.65%)
Jul 22, 2014	16.59	16.72	16.50	16.55	569,590	+0.02(+0.14%)
Jul 21, 2014	16.45	16.65	16.40	16.53	645,508	+0.00(+0.00%)
Jul 18, 2014	16.18	16.60	16.17	16.53	939,473	+0.33(+2.04%)
Jul 17, 2014	16.31	16.49	16.18	16.20	943,886	-0.22(-1.36%)
Jul 16, 2014	16.76	16.76	16.39	16.42	950,776	-0.19(-1.16%)
Jul 15, 2014	16.76	17.05	16.48	16.62	1,102,188	-0.08(-0.51%)
Jul 14, 2014	16.74	16.89	16.64	16.70	558,043	+0.09(+0.56%)
Jul 11, 2014	16.58	16.73	16.48	16.61	555,118	-0.04(-0.23%)
Jul 10, 2014	16.55	16.75	16.44	16.65	561,988	-0.14(-0.83%)
Jul 09, 2014	16.84	16.95	16.69	16.78	448,868	-0.02(-0.14%)
Jul 08, 2014	17.00	17.08	16.75	16.81	648,429	-0.25(-1.44%)
Jul 07, 2014	17.24	17.24	17.04	17.05	728,613	-0.20(-1.16%)
Jul 03, 2014	17.17	17.25	17.25	17.25	756,263	+0.18(+1.04%)
Jul 02, 2014	17.25	17.36	17.05	17.08	651,656	-0.25(-1.42%)
Jul 01, 2014	17.25	17.52	17.21	17.32	1,214,806	+0.15(+0.85%)
Jun 30, 2014	17.39	17.42	17.02	17.18	1,130,039	-0.21(-1.19%)
Jun 27, 2014	17.25	17.47	17.12	17.38	15,184,787	+0.02(+0.13%)
Jun 26, 2014	17.37	17.40	17.20	17.36	768,076	-0.02(-0.09%)
Jun 25, 2014	17.08	17.43	16.92	17.38	894,686	+0.25(+1.48%)
Jun 24, 2014	17.29	17.62	17.11	17.12	975,577	-0.22(-1.28%)
Jun 23, 2014	16.98	17.35	16.83	17.35	1,018,735	+0.38(+2.21%)
Jun 20, 2014	17.22	17.41	16.95	16.97	5,468,604	-0.17(-0.98%)
Jun 19, 2014	17.18	17.22	16.97	17.14	914,868	-0.05(-0.27%)
Jun 18, 2014	17.51	17.51	17.07	17.18	740,101	-0.30(-1.71%)
Jun 17, 2014	17.39	17.73	17.11	17.48	1,404,922	+0.05(+0.26%)
Jun 16, 2014	17.48	17.64	17.31	17.44	790,467	-0.09(-0.52%)
Jun 13, 2014	17.56	17.64	17.39	17.53	795,005	+0.00(+0.00%)
Jun 12, 2014	17.38	17.56	17.19	17.53	823,562	+0.15(+0.88%)
Jun 11, 2014	17.43	17.48	17.31	17.38	497,572	-0.12(-0.70%)
Jun 10, 2014	17.36	17.52	17.34	17.50	471,366	+0.22(+1.29%)
Jun 06, 2014	17.14	17.40	17.06	17.28	579,393	+0.12(+0.71%)
Jun 05, 2014	16.73	17.17	16.62	17.15	492,515	+0.47(+2.80%)
Jun 04, 2014	16.74	16.83	16.59	16.69	632,358	-0.08(-0.46%)
Jun 03, 2014	16.37	16.81	16.26	16.76	614,762	+0.28(+1.72%)
Jun 02, 2014	15.94	16.51	15.89	16.48	652,782	+0.53(+3.31%)
May 30, 2014	15.85	16.03	15.85	15.95	582,262	+0.06(+0.39%)
May 29, 2014	16.05	16.07	15.86	15.89	253,257	-0.11(-0.67%)
May 28, 2014	15.90	16.07	15.76	16.00	446,826	+0.05(+0.34%)
May 27, 2014	15.97	16.16	15.81	15.94	247,273	+0.05(+0.29%)
May 23, 2014	15.83	15.90	15.90	15.90	251,763	+0.07(+0.44%)
May 22, 2014	15.61	15.83	15.61	15.83	87,106	+0.24(+1.52%)
May 21, 2014	15.63	15.78	15.53	15.59	204,133	+0.02(+0.15%)
May 20, 2014	15.84	15.84	15.48	15.57	325,129	-0.28(-1.74%)
May 19, 2014	15.55	15.95	15.44	15.84	338,045	+0.25(+1.57%)
May 16, 2014	15.70	15.70	15.42	15.60	417,044	-0.11(-0.73%)
May 15, 2014	15.66	15.75	15.38	15.71	416,546	-0.01(-0.05%)
May 14, 2014	16.06	16.06	15.71	15.72	373,060	-0.38(-2.33%)
May 13, 2014	16.36	16.36	16.04	16.10	384,325	-0.24(-1.50%)
May 12, 2014	16.20	16.39	16.04	16.34	417,028	+0.23(+1.43%)
May 09, 2014	16.02	16.13	15.85	16.11	731,465	+0.04(+0.24%)
May 08, 2014	15.84	16.20	15.84	16.07	913,394	+0.17(+1.06%)
May 07, 2014	16.15	16.22	15.84	15.91	1,105,448	-0.25(-1.54%)
May 06, 2014	16.45	16.48	16.14	16.15	241,790	-0.29(-1.79%)
May 05, 2014	16.73	16.73	16.44	16.45	374,560	-0.33(-1.96%)
May 02, 2014	16.63	16.91	16.63	16.78	325,739	+0.15(+0.87%)

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.