Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	17.57	17.58	17.52	17.57	5,396,408	-0.06(-0.36%)
Jul 30, 2014	17.69	17.70	17.61	17.63	3,841,030	-0.05(-0.29%)
Jul 29, 2014	17.71	17.72	17.68	17.69	1,410,176	-0.01(-0.07%)
Jul 28, 2014	17.70	17.72	17.69	17.70	2,589,588	-0.01(-0.06%)
Jul 25, 2014	17.73	17.73	17.70	17.71	921,952	-0.02(-0.10%)
Jul 24, 2014	17.73	17.74	17.71	17.73	1,198,736	+0.01(+0.03%)
Jul 23, 2014	17.71	17.73	17.70	17.72	1,171,973	+0.02(+0.13%)
Jul 22, 2014	17.69	17.71	17.69	17.70	1,955,481	+0.01(+0.03%)
Jul 21, 2014	17.70	17.70	17.67	17.69	2,166,983	+0.00(+0.00%)
Jul 18, 2014	17.66	17.71	17.65	17.69	2,649,550	+0.03(+0.20%)
Jul 17, 2014	17.73	17.73	17.63	17.66	7,904,037	-0.07(-0.39%)
Jul 16, 2014	17.74	17.75	17.72	17.73	2,502,302	-0.02(-0.13%)
Jul 15, 2014	17.79	17.80	17.74	17.75	2,670,364	-0.03(-0.20%)
Jul 14, 2014	17.79	17.81	17.78	17.78	912,936	+0.00(+0.00%)
Jul 11, 2014	17.77	17.80	17.77	17.78	901,441	+0.02(+0.10%)
Jul 10, 2014	17.81	17.81	17.77	17.77	1,646,575	-0.05(-0.26%)
Jul 09, 2014	17.84	17.84	17.81	17.81	1,599,978	-0.02(-0.10%)
Jul 08, 2014	17.85	17.85	17.83	17.83	779,513	-0.02(-0.10%)
Jul 07, 2014	17.85	17.86	17.84	17.85	1,012,309	+0.01(+0.03%)
Jul 03, 2014	17.84	17.84	17.84	17.84	796,695	+0.01(+0.03%)
Jul 02, 2014	17.84	17.84	17.83	17.84	831,204	-0.01(-0.03%)
Jul 01, 2014	17.85	17.87	17.84	17.84	1,342,181	+0.01(+0.04%)
Jun 30, 2014	17.83	17.83	17.82	17.83	914,250	+0.01(+0.07%)
Jun 27, 2014	17.82	17.83	17.81	17.82	1,152,202	-0.01(-0.03%)
Jun 26, 2014	17.83	17.83	17.82	17.83	644,615	-0.01(-0.03%)
Jun 25, 2014	17.83	17.83	17.82	17.83	1,220,408	+0.00(+0.00%)
Jun 24, 2014	17.82	17.84	17.82	17.83	1,183,682	+0.00(+0.00%)
Jun 23, 2014	17.83	17.83	17.82	17.83	1,242,065	+0.01(+0.07%)
Jun 20, 2014	17.83	17.83	17.82	17.82	1,004,255	+0.01(+0.06%)
Jun 19, 2014	17.85	17.85	17.81	17.81	1,411,871	-0.02(-0.13%)
Jun 18, 2014	17.82	17.83	17.81	17.83	1,690,087	+0.03(+0.16%)
Jun 17, 2014	17.80	17.81	17.79	17.81	1,062,490	+0.00(+0.00%)
Jun 16, 2014	17.79	17.81	17.79	17.81	648,957	+0.01(+0.03%)
Jun 13, 2014	17.79	17.80	17.78	17.80	662,013	+0.01(+0.06%)
Jun 12, 2014	17.79	17.79	17.77	17.79	2,070,558	+0.01(+0.03%)
Jun 11, 2014	17.78	17.79	17.77	17.78	1,041,176	+0.01(+0.03%)
Jun 10, 2014	17.79	17.79	17.77	17.78	1,509,653	+0.01(+0.03%)
Jun 06, 2014	17.77	17.78	17.75	17.77	909,532	+0.01(+0.03%)
Jun 05, 2014	17.74	17.78	17.74	17.77	1,742,308	+0.02(+0.10%)
Jun 04, 2014	17.76	17.76	17.74	17.75	2,751,826	-0.01(-0.03%)
Jun 03, 2014	17.77	17.77	17.75	17.75	1,535,844	-0.02(-0.10%)
Jun 02, 2014	17.75	17.78	17.75	17.77	1,389,329	+0.00(+0.02%)
May 30, 2014	17.76	17.78	17.75	17.77	4,495,558	+0.01(+0.06%)
May 29, 2014	17.75	17.76	17.74	17.76	1,478,673	+0.01(+0.03%)
May 28, 2014	17.76	17.76	17.74	17.75	918,483	+0.00(+0.00%)
May 27, 2014	17.74	17.75	17.73	17.75	952,683	+0.02(+0.10%)
May 23, 2014	17.73	17.73	17.73	17.73	774,122	+0.01(+0.03%)
May 22, 2014	17.74	17.74	17.72	17.73	663,120	-0.01(-0.08%)
May 21, 2014	17.73	17.74	17.72	17.74	1,491,954	+0.01(+0.08%)
May 20, 2014	17.73	17.73	17.71	17.73	1,132,286	-0.01(-0.03%)
May 19, 2014	17.74	17.74	17.72	17.73	820,022	+0.01(+0.03%)
May 16, 2014	17.70	17.73	17.70	17.73	846,345	+0.02(+0.13%)
May 15, 2014	17.73	17.73	17.70	17.70	2,354,231	-0.02(-0.13%)
May 14, 2014	17.73	17.73	17.72	17.73	1,888,256	+0.00(+0.00%)
May 13, 2014	17.72	17.73	17.71	17.73	1,386,201	+0.00(+0.00%)
May 12, 2014	17.70	17.73	17.70	17.73	1,129,149	+0.02(+0.13%)
May 09, 2014	17.69	17.71	17.69	17.70	1,111,672	+0.01(+0.07%)
May 08, 2014	17.70	17.70	17.68	17.69	2,326,030	-0.01(-0.06%)
May 07, 2014	17.70	17.71	17.69	17.70	1,787,587	+0.00(+0.00%)
May 06, 2014	17.71	17.71	17.69	17.70	7,593,853	+0.01(+0.03%)
May 05, 2014	17.68	17.70	17.68	17.70	1,149,939	+0.02(+0.10%)
May 02, 2014	17.69	17.69	17.68	17.68	1,635,440	-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.