Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	17.46	17.47	17.41	17.46	5,431,237	-0.06(-0.36%)
Jul 30, 2014	17.58	17.59	17.50	17.52	3,865,820	-0.05(-0.29%)
Jul 29, 2014	17.59	17.61	17.57	17.57	1,419,277	-0.01(-0.07%)
Jul 28, 2014	17.58	17.61	17.58	17.58	2,606,301	-0.01(-0.07%)
Jul 25, 2014	17.61	17.62	17.59	17.59	927,902	-0.02(-0.10%)
Jul 24, 2014	17.62	17.62	17.60	17.61	1,206,473	+0.01(+0.03%)
Jul 23, 2014	17.59	17.62	17.59	17.61	1,179,537	+0.02(+0.13%)
Jul 22, 2014	17.58	17.60	17.58	17.58	1,968,102	+0.01(+0.03%)
Jul 21, 2014	17.58	17.58	17.56	17.58	2,180,969	+0.00(+0.00%)
Jul 18, 2014	17.54	17.59	17.54	17.58	2,666,650	+0.03(+0.20%)
Jul 17, 2014	17.62	17.62	17.51	17.54	7,955,049	-0.07(-0.39%)
Jul 16, 2014	17.63	17.64	17.61	17.61	2,518,452	-0.02(-0.13%)
Jul 15, 2014	17.68	17.69	17.63	17.64	2,687,598	-0.03(-0.20%)
Jul 14, 2014	17.68	17.69	17.67	17.67	918,828	+0.00(+0.00%)
Jul 11, 2014	17.66	17.68	17.65	17.67	907,259	+0.02(+0.10%)
Jul 10, 2014	17.69	17.70	17.65	17.65	1,657,202	-0.05(-0.26%)
Jul 09, 2014	17.72	17.73	17.69	17.70	1,610,304	-0.02(-0.10%)
Jul 08, 2014	17.73	17.73	17.72	17.72	784,544	-0.02(-0.10%)
Jul 07, 2014	17.73	17.74	17.72	17.73	1,018,843	+0.01(+0.03%)
Jul 03, 2014	17.73	17.73	17.73	17.73	801,837	+0.01(+0.03%)
Jul 02, 2014	17.72	17.73	17.72	17.72	836,569	-0.01(-0.03%)
Jul 01, 2014	17.73	17.76	17.72	17.73	1,350,844	+0.01(+0.04%)
Jun 30, 2014	17.72	17.72	17.70	17.72	920,151	+0.01(+0.06%)
Jun 27, 2014	17.71	17.72	17.70	17.71	1,159,638	-0.01(-0.03%)
Jun 26, 2014	17.72	17.72	17.70	17.71	648,776	-0.01(-0.03%)
Jun 25, 2014	17.71	17.72	17.71	17.72	1,228,285	+0.00(+0.00%)
Jun 24, 2014	17.71	17.73	17.70	17.72	1,191,322	+0.00(+0.00%)
Jun 23, 2014	17.71	17.72	17.70	17.72	1,250,081	+0.01(+0.06%)
Jun 20, 2014	17.71	17.71	17.70	17.71	1,010,737	+0.01(+0.06%)
Jun 19, 2014	17.73	17.73	17.70	17.70	1,420,983	-0.02(-0.13%)
Jun 18, 2014	17.70	17.72	17.69	17.72	1,700,995	+0.03(+0.16%)
Jun 17, 2014	17.69	17.69	17.68	17.69	1,069,348	+0.00(+0.00%)
Jun 16, 2014	17.68	17.69	17.68	17.69	653,145	+0.01(+0.03%)
Jun 13, 2014	17.68	17.69	17.66	17.69	666,286	+0.01(+0.07%)
Jun 12, 2014	17.68	17.68	17.66	17.67	2,083,922	+0.01(+0.03%)
Jun 11, 2014	17.66	17.67	17.66	17.67	1,047,896	+0.01(+0.03%)
Jun 10, 2014	17.67	17.67	17.66	17.66	1,519,396	+0.01(+0.03%)
Jun 06, 2014	17.65	17.67	17.64	17.66	915,402	+0.01(+0.03%)
Jun 05, 2014	17.63	17.66	17.63	17.65	1,753,553	+0.02(+0.10%)
Jun 04, 2014	17.65	17.65	17.62	17.63	2,769,586	-0.01(-0.03%)
Jun 03, 2014	17.66	17.66	17.63	17.64	1,545,756	-0.02(-0.10%)
Jun 02, 2014	17.64	17.67	17.64	17.66	1,398,296	+0.00(+0.02%)
May 30, 2014	17.64	17.66	17.64	17.65	4,524,573	+0.01(+0.06%)
May 29, 2014	17.64	17.65	17.62	17.64	1,488,217	+0.01(+0.03%)
May 28, 2014	17.64	17.64	17.62	17.64	924,411	+0.00(+0.00%)
May 27, 2014	17.62	17.64	17.62	17.64	958,832	+0.02(+0.10%)
May 23, 2014	17.62	17.62	17.62	17.62	779,119	+0.01(+0.03%)
May 22, 2014	17.62	17.62	17.61	17.61	667,400	-0.01(-0.08%)
May 21, 2014	17.62	17.63	17.61	17.63	1,501,584	+0.01(+0.08%)
May 20, 2014	17.61	17.62	17.60	17.61	1,139,594	-0.01(-0.03%)
May 19, 2014	17.63	17.63	17.61	17.62	825,315	+0.01(+0.03%)
May 16, 2014	17.59	17.61	17.59	17.61	851,808	+0.02(+0.13%)
May 15, 2014	17.62	17.62	17.58	17.59	2,369,425	-0.02(-0.13%)
May 14, 2014	17.61	17.62	17.61	17.61	1,900,443	+0.00(+0.00%)
May 13, 2014	17.60	17.61	17.60	17.61	1,395,147	+0.00(+0.00%)
May 12, 2014	17.59	17.61	17.59	17.61	1,136,436	+0.02(+0.13%)
May 09, 2014	17.58	17.60	17.57	17.59	1,118,847	+0.01(+0.06%)
May 08, 2014	17.59	17.59	17.57	17.58	2,341,043	-0.01(-0.06%)
May 07, 2014	17.59	17.60	17.58	17.59	1,799,124	+0.00(+0.00%)
May 06, 2014	17.60	17.60	17.57	17.59	7,642,865	+0.01(+0.03%)
May 05, 2014	17.57	17.59	17.56	17.58	1,157,361	+0.02(+0.10%)
May 02, 2014	17.57	17.58	17.56	17.57	1,645,995	-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.