Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	17.57	17.58	17.52	17.57	5,396,339	-0.06(-0.36%)
Jul 30, 2014	17.69	17.70	17.61	17.63	3,840,981	-0.05(-0.29%)
Jul 29, 2014	17.71	17.72	17.68	17.69	1,410,158	-0.01(-0.07%)
Jul 28, 2014	17.70	17.72	17.69	17.70	2,589,555	-0.01(-0.07%)
Jul 25, 2014	17.73	17.73	17.70	17.71	921,940	-0.02(-0.10%)
Jul 24, 2014	17.73	17.74	17.71	17.73	1,198,721	+0.01(+0.03%)
Jul 23, 2014	17.71	17.73	17.70	17.72	1,171,958	+0.02(+0.13%)
Jul 22, 2014	17.69	17.71	17.69	17.70	1,955,456	+0.01(+0.03%)
Jul 21, 2014	17.70	17.70	17.67	17.69	2,166,955	+0.00(+0.00%)
Jul 18, 2014	17.66	17.71	17.65	17.69	2,649,516	+0.03(+0.20%)
Jul 17, 2014	17.73	17.73	17.63	17.66	7,903,935	-0.07(-0.39%)
Jul 16, 2014	17.74	17.75	17.72	17.73	2,502,270	-0.02(-0.13%)
Jul 15, 2014	17.79	17.80	17.74	17.75	2,670,329	-0.03(-0.20%)
Jul 14, 2014	17.79	17.81	17.78	17.78	912,924	+0.00(+0.00%)
Jul 11, 2014	17.77	17.80	17.77	17.78	901,429	+0.02(+0.10%)
Jul 10, 2014	17.81	17.81	17.77	17.77	1,646,553	-0.05(-0.26%)
Jul 09, 2014	17.84	17.84	17.81	17.81	1,599,957	-0.02(-0.10%)
Jul 08, 2014	17.85	17.85	17.83	17.83	779,503	-0.02(-0.10%)
Jul 07, 2014	17.85	17.86	17.84	17.85	1,012,296	+0.01(+0.03%)
Jul 03, 2014	17.84	17.84	17.84	17.84	796,685	+0.01(+0.03%)
Jul 02, 2014	17.84	17.84	17.83	17.84	831,193	-0.01(-0.03%)
Jul 01, 2014	17.85	17.87	17.84	17.84	1,342,164	+0.01(+0.04%)
Jun 30, 2014	17.83	17.83	17.82	17.83	914,239	+0.01(+0.06%)
Jun 27, 2014	17.82	17.83	17.81	17.82	1,152,187	-0.01(-0.03%)
Jun 26, 2014	17.83	17.83	17.82	17.83	644,607	-0.01(-0.03%)
Jun 25, 2014	17.83	17.83	17.82	17.83	1,220,393	+0.00(+0.00%)
Jun 24, 2014	17.82	17.84	17.82	17.83	1,183,667	+0.00(+0.00%)
Jun 23, 2014	17.83	17.83	17.82	17.83	1,242,049	+0.01(+0.06%)
Jun 20, 2014	17.83	17.83	17.82	17.82	1,004,242	+0.01(+0.06%)
Jun 19, 2014	17.85	17.85	17.81	17.81	1,411,853	-0.02(-0.13%)
Jun 18, 2014	17.82	17.83	17.81	17.83	1,690,065	+0.03(+0.16%)
Jun 17, 2014	17.80	17.81	17.79	17.81	1,062,477	+0.00(+0.00%)
Jun 16, 2014	17.79	17.81	17.79	17.81	648,949	+0.01(+0.03%)
Jun 13, 2014	17.79	17.80	17.78	17.80	662,005	+0.01(+0.06%)
Jun 12, 2014	17.79	17.79	17.77	17.79	2,070,532	+0.01(+0.03%)
Jun 11, 2014	17.78	17.79	17.77	17.78	1,041,163	+0.01(+0.03%)
Jun 10, 2014	17.79	17.79	17.77	17.78	1,509,634	+0.01(+0.03%)
Jun 06, 2014	17.77	17.78	17.75	17.77	909,520	+0.01(+0.03%)
Jun 05, 2014	17.74	17.78	17.74	17.77	1,742,286	+0.02(+0.10%)
Jun 04, 2014	17.76	17.76	17.74	17.75	2,751,791	-0.01(-0.03%)
Jun 03, 2014	17.77	17.77	17.75	17.75	1,535,824	-0.02(-0.10%)
Jun 02, 2014	17.75	17.78	17.75	17.77	1,389,311	+0.00(+0.02%)
May 30, 2014	17.76	17.78	17.75	17.77	4,495,501	+0.01(+0.06%)
May 29, 2014	17.75	17.76	17.74	17.76	1,478,655	+0.01(+0.03%)
May 28, 2014	17.76	17.76	17.74	17.75	918,471	+0.00(+0.00%)
May 27, 2014	17.74	17.75	17.73	17.75	952,671	+0.02(+0.10%)
May 23, 2014	17.73	17.73	17.73	17.73	774,112	+0.01(+0.03%)
May 22, 2014	17.74	17.74	17.72	17.73	663,112	-0.01(-0.08%)
May 21, 2014	17.73	17.74	17.72	17.74	1,491,935	+0.01(+0.08%)
May 20, 2014	17.73	17.73	17.71	17.73	1,132,272	-0.01(-0.03%)
May 19, 2014	17.74	17.74	17.72	17.73	820,012	+0.01(+0.03%)
May 16, 2014	17.70	17.73	17.70	17.73	846,335	+0.02(+0.13%)
May 15, 2014	17.73	17.73	17.70	17.70	2,354,201	-0.02(-0.13%)
May 14, 2014	17.73	17.73	17.72	17.73	1,888,232	+0.00(+0.00%)
May 13, 2014	17.72	17.73	17.71	17.73	1,386,183	+0.00(+0.00%)
May 12, 2014	17.70	17.73	17.70	17.73	1,129,134	+0.02(+0.13%)
May 09, 2014	17.69	17.71	17.69	17.70	1,111,658	+0.01(+0.06%)
May 08, 2014	17.70	17.70	17.68	17.69	2,326,001	-0.01(-0.06%)
May 07, 2014	17.70	17.71	17.69	17.70	1,787,564	+0.00(+0.00%)
May 06, 2014	17.71	17.71	17.69	17.70	7,593,756	+0.01(+0.03%)
May 05, 2014	17.68	17.70	17.68	17.70	1,149,924	+0.02(+0.10%)
May 02, 2014	17.69	17.69	17.68	17.68	1,635,419	-0.01(-0.06%)

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.