Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	20.76	20.94	20.65	20.81	17,041	-0.39(-1.84%)
Jul 30, 2014	21.30	21.33	21.13	21.20	14,249	-0.01(-0.05%)
Jul 29, 2014	21.36	21.36	21.18	21.21	4,081	-0.12(-0.54%)
Jul 28, 2014	21.27	21.33	21.22	21.32	11,615	+0.07(+0.31%)
Jul 25, 2014	21.28	21.28	21.20	21.26	4,204	-0.08(-0.40%)
Jul 24, 2014	21.30	21.40	21.28	21.34	34,373	+0.11(+0.53%)
Jul 23, 2014	21.28	21.28	21.20	21.23	20,885	-0.04(-0.18%)
Jul 22, 2014	21.23	21.30	21.23	21.27	23,322	+0.23(+1.10%)
Jul 21, 2014	20.81	21.05	20.81	21.04	23,970	+0.00(+0.00%)
Jul 18, 2014	20.93	21.04	20.93	21.04	17,895	+0.37(+1.81%)
Jul 17, 2014	20.86	20.91	20.62	20.66	69,150	-0.43(-2.06%)
Jul 16, 2014	21.08	21.11	20.85	21.10	31,482	+0.08(+0.39%)
Jul 15, 2014	21.04	21.04	20.89	21.01	13,673	+0.02(+0.09%)
Jul 14, 2014	20.95	21.01	20.95	21.00	15,713	+0.17(+0.83%)
Jul 11, 2014	20.75	20.84	20.74	20.82	21,452	-0.00(-0.01%)
Jul 10, 2014	20.72	20.86	20.65	20.83	25,687	-0.13(-0.61%)
Jul 09, 2014	20.84	20.96	20.84	20.95	22,923	+0.13(+0.61%)
Jul 08, 2014	20.91	20.92	20.82	20.83	5,139	-0.06(-0.28%)
Jul 07, 2014	20.81	20.92	20.81	20.89	26,506	-0.03(-0.14%)
Jul 03, 2014	20.86	20.92	20.92	20.92	4,163	+0.09(+0.43%)
Jul 02, 2014	20.84	20.84	20.78	20.83	10,873	+0.10(+0.50%)
Jul 01, 2014	20.75	20.75	20.68	20.72	95,698	+0.12(+0.58%)
Jun 30, 2014	20.70	20.70	20.60	20.60	9,007	-0.06(-0.29%)
Jun 27, 2014	20.64	20.66	20.59	20.66	6,642	+0.02(+0.11%)
Jun 26, 2014	20.71	20.71	20.57	20.64	9,521	+0.08(+0.39%)
Jun 25, 2014	20.54	20.57	20.54	20.56	8,639	-0.06(-0.31%)
Jun 24, 2014	20.82	20.86	20.60	20.63	10,599	-0.00(-0.02%)
Jun 23, 2014	20.69	20.69	20.55	20.63	16,808	+0.03(+0.16%)
Jun 20, 2014	20.60	20.60	20.57	20.60	10,904	-0.09(-0.43%)
Jun 19, 2014	20.78	20.78	20.67	20.69	8,169	+0.09(+0.43%)
Jun 18, 2014	20.53	20.60	20.53	20.60	4,643	+0.10(+0.46%)
Jun 17, 2014	20.53	20.53	20.48	20.50	20,882	-0.03(-0.16%)
Jun 16, 2014	20.49	20.55	20.49	20.53	10,568	-0.08(-0.37%)
Jun 13, 2014	20.42	20.61	20.42	20.61	12,447	+0.01(+0.07%)
Jun 12, 2014	20.75	20.75	20.57	20.60	27,151	-0.13(-0.65%)
Jun 11, 2014	20.70	20.76	20.68	20.73	29,561	-0.04(-0.19%)
Jun 10, 2014	20.70	20.78	20.70	20.77	39,020	+0.19(+0.92%)
Jun 06, 2014	20.48	20.60	20.48	20.58	9,675	+0.22(+1.06%)
Jun 05, 2014	20.37	20.37	20.28	20.37	21,057	+0.19(+0.92%)
Jun 04, 2014	20.15	20.19	20.14	20.18	6,973	-0.06(-0.29%)
Jun 03, 2014	20.22	20.25	20.16	20.24	16,894	+0.07(+0.37%)
Jun 02, 2014	20.28	20.28	20.12	20.16	15,971	+0.05(+0.26%)
May 30, 2014	20.28	20.28	20.10	20.11	24,324	-0.25(-1.24%)
May 29, 2014	20.39	20.41	20.36	20.37	10,900	+0.01(+0.07%)
May 28, 2014	20.25	20.36	20.21	20.35	16,034	+0.15(+0.76%)
May 27, 2014	20.35	20.35	20.14	20.20	34,166	-0.22(-1.06%)
May 23, 2014	20.44	20.41	20.41	20.41	4,028	+0.05(+0.23%)
May 22, 2014	20.35	20.37	20.35	20.37	2,770	+0.06(+0.29%)
May 21, 2014	20.28	20.32	20.24	20.31	8,159	+0.17(+0.82%)
May 20, 2014	20.22	20.29	20.14	20.14	6,008	-0.17(-0.85%)
May 19, 2014	20.35	20.35	20.29	20.31	6,420	+0.10(+0.48%)
May 16, 2014	20.15	20.23	20.12	20.22	10,312	+0.19(+0.95%)
May 15, 2014	20.19	20.19	19.99	20.03	16,359	-0.20(-1.01%)
May 14, 2014	20.21	20.29	20.16	20.23	11,827	+0.10(+0.51%)
May 13, 2014	20.07	20.14	20.07	20.13	8,041	+0.13(+0.63%)
May 12, 2014	19.99	20.00	19.94	20.00	10,646	+0.28(+1.44%)
May 09, 2014	19.83	19.83	19.70	19.72	41,500	-0.19(-0.97%)
May 08, 2014	19.89	19.99	19.89	19.91	17,236	+0.03(+0.15%)
May 07, 2014	19.79	19.88	19.79	19.88	18,576	+0.22(+1.10%)
May 06, 2014	19.58	19.76	19.58	19.67	64,409	+0.16(+0.80%)
May 05, 2014	19.59	19.59	19.48	19.51	16,120	-0.07(-0.34%)
May 02, 2014	19.47	19.58	19.47	19.58	9,064	+0.05(+0.26%)

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.