Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	17.76	17.75	17.75	17.75	1,024,419	-0.01(-0.03%)
Aug 28, 2014	17.75	17.76	17.73	17.76	850,767	-0.01(-0.03%)
Aug 27, 2014	17.75	17.76	17.74	17.76	1,509,750	+0.02(+0.13%)
Aug 26, 2014	17.74	17.74	17.72	17.74	981,637	+0.02(+0.10%)
Aug 25, 2014	17.74	17.74	17.71	17.72	700,388	+0.00(+0.00%)
Aug 22, 2014	17.73	17.73	17.71	17.72	780,971	-0.01(-0.03%)
Aug 21, 2014	17.73	17.74	17.72	17.73	960,708	+0.00(+0.00%)
Aug 20, 2014	17.72	17.74	17.71	17.73	1,583,669	-0.01(-0.03%)
Aug 19, 2014	17.72	17.74	17.70	17.73	1,278,834	+0.02(+0.10%)
Aug 18, 2014	17.69	17.72	17.69	17.72	1,812,599	+0.03(+0.20%)
Aug 15, 2014	17.68	17.69	17.65	17.68	1,421,204	+0.01(+0.07%)
Aug 14, 2014	17.66	17.69	17.65	17.67	1,987,573	+0.01(+0.07%)
Aug 13, 2014	17.64	17.66	17.63	17.66	1,077,574	+0.04(+0.23%)
Aug 12, 2014	17.62	17.63	17.60	17.62	1,965,604	+0.02(+0.10%)
Aug 11, 2014	17.58	17.62	17.58	17.60	1,402,232	+0.00(+0.00%)
Aug 08, 2014	17.56	17.60	17.52	17.60	1,003,562	+0.05(+0.30%)
Aug 07, 2014	17.53	17.56	17.52	17.55	2,264,225	+0.03(+0.20%)
Aug 06, 2014	17.51	17.53	17.49	17.51	15,332,848	-0.01(-0.03%)
Aug 05, 2014	17.54	17.55	17.49	17.52	3,678,686	-0.02(-0.10%)
Aug 04, 2014	17.48	17.53	17.48	17.53	1,917,015	+0.05(+0.30%)
Aug 01, 2014	17.49	17.56	17.42	17.48	6,519,117	-0.09(-0.50%)
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%)

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.