Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	17.46	17.47	17.40	17.46	5,431,307	-0.06(-0.36%)
Jul 30, 2014	17.58	17.59	17.50	17.52	3,865,870	-0.05(-0.29%)
Jul 29, 2014	17.59	17.61	17.57	17.57	1,419,296	-0.01(-0.07%)
Jul 28, 2014	17.58	17.61	17.58	17.58	2,606,335	-0.01(-0.07%)
Jul 25, 2014	17.61	17.62	17.59	17.59	927,914	-0.02(-0.10%)
Jul 24, 2014	17.62	17.62	17.60	17.61	1,206,489	+0.01(+0.03%)
Jul 23, 2014	17.59	17.62	17.59	17.61	1,179,552	+0.02(+0.13%)
Jul 22, 2014	17.58	17.60	17.58	17.58	1,968,127	+0.01(+0.03%)
Jul 21, 2014	17.58	17.58	17.56	17.58	2,180,997	+0.00(+0.00%)
Jul 18, 2014	17.54	17.59	17.54	17.58	2,666,685	+0.03(+0.20%)
Jul 17, 2014	17.62	17.62	17.51	17.54	7,955,152	-0.07(-0.39%)
Jul 16, 2014	17.63	17.64	17.61	17.61	2,518,485	-0.02(-0.13%)
Jul 15, 2014	17.68	17.69	17.63	17.63	2,687,633	-0.03(-0.20%)
Jul 14, 2014	17.68	17.69	17.67	17.67	918,840	+0.00(+0.00%)
Jul 11, 2014	17.66	17.68	17.65	17.67	907,270	+0.02(+0.10%)
Jul 10, 2014	17.69	17.70	17.65	17.65	1,657,223	-0.05(-0.26%)
Jul 09, 2014	17.72	17.73	17.69	17.70	1,610,325	-0.02(-0.10%)
Jul 08, 2014	17.73	17.73	17.72	17.72	784,554	-0.02(-0.10%)
Jul 07, 2014	17.73	17.74	17.72	17.73	1,018,856	+0.01(+0.03%)
Jul 03, 2014	17.73	17.73	17.73	17.73	801,847	+0.01(+0.03%)
Jul 02, 2014	17.72	17.73	17.72	17.72	836,579	-0.01(-0.03%)
Jul 01, 2014	17.73	17.76	17.72	17.73	1,350,861	+0.01(+0.04%)
Jun 30, 2014	17.72	17.72	17.70	17.72	920,163	+0.01(+0.06%)
Jun 27, 2014	17.71	17.72	17.70	17.71	1,159,653	-0.01(-0.03%)
Jun 26, 2014	17.72	17.72	17.70	17.71	648,784	-0.01(-0.03%)
Jun 25, 2014	17.71	17.72	17.71	17.72	1,228,301	+0.00(+0.00%)
Jun 24, 2014	17.71	17.73	17.70	17.72	1,191,337	+0.00(+0.00%)
Jun 23, 2014	17.71	17.72	17.70	17.72	1,250,097	+0.01(+0.06%)
Jun 20, 2014	17.71	17.71	17.70	17.71	1,010,750	+0.01(+0.06%)
Jun 19, 2014	17.73	17.73	17.70	17.70	1,421,001	-0.02(-0.13%)
Jun 18, 2014	17.70	17.72	17.69	17.72	1,701,016	+0.03(+0.16%)
Jun 17, 2014	17.69	17.69	17.68	17.69	1,069,361	+0.00(+0.00%)
Jun 16, 2014	17.68	17.69	17.68	17.69	653,154	+0.01(+0.03%)
Jun 13, 2014	17.68	17.69	17.66	17.69	666,294	+0.01(+0.06%)
Jun 12, 2014	17.68	17.68	17.66	17.67	2,083,949	+0.01(+0.03%)
Jun 11, 2014	17.66	17.67	17.66	17.67	1,047,909	+0.01(+0.03%)
Jun 10, 2014	17.67	17.67	17.66	17.66	1,519,416	+0.01(+0.03%)
Jun 06, 2014	17.65	17.67	17.64	17.66	915,414	+0.01(+0.03%)
Jun 05, 2014	17.63	17.66	17.63	17.65	1,753,576	+0.02(+0.10%)
Jun 04, 2014	17.65	17.65	17.62	17.63	2,769,622	-0.01(-0.03%)
Jun 03, 2014	17.66	17.66	17.63	17.64	1,545,776	-0.02(-0.10%)
Jun 02, 2014	17.64	17.67	17.64	17.66	1,398,314	+0.00(+0.02%)
May 30, 2014	17.64	17.66	17.64	17.65	4,524,631	+0.01(+0.06%)
May 29, 2014	17.64	17.65	17.62	17.64	1,488,236	+0.01(+0.03%)
May 28, 2014	17.64	17.64	17.62	17.64	924,423	+0.00(+0.00%)
May 27, 2014	17.62	17.64	17.62	17.64	958,844	+0.02(+0.10%)
May 23, 2014	17.62	17.62	17.62	17.62	779,129	+0.01(+0.03%)
May 22, 2014	17.62	17.62	17.61	17.61	667,408	-0.01(-0.08%)
May 21, 2014	17.62	17.63	17.61	17.63	1,501,603	+0.01(+0.08%)
May 20, 2014	17.61	17.62	17.60	17.61	1,139,609	-0.01(-0.03%)
May 19, 2014	17.63	17.63	17.61	17.62	825,325	+0.01(+0.03%)
May 16, 2014	17.59	17.61	17.59	17.61	851,819	+0.02(+0.13%)
May 15, 2014	17.62	17.62	17.58	17.59	2,369,455	-0.02(-0.13%)
May 14, 2014	17.61	17.62	17.61	17.61	1,900,467	+0.00(+0.00%)
May 13, 2014	17.60	17.61	17.60	17.61	1,395,165	+0.00(+0.00%)
May 12, 2014	17.59	17.61	17.59	17.61	1,136,451	+0.02(+0.13%)
May 09, 2014	17.58	17.60	17.57	17.59	1,118,861	+0.01(+0.06%)
May 08, 2014	17.59	17.59	17.57	17.58	2,341,073	-0.01(-0.06%)
May 07, 2014	17.59	17.60	17.58	17.59	1,799,147	+0.00(+0.00%)
May 06, 2014	17.60	17.60	17.57	17.59	7,642,962	+0.01(+0.03%)
May 05, 2014	17.57	17.59	17.56	17.58	1,157,375	+0.02(+0.10%)
May 02, 2014	17.57	17.58	17.56	17.57	1,646,016	-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.