Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	19.60	20.08	19.60	19.74	24,973	-0.14(-0.71%)
Jul 30, 2014	19.93	20.12	19.83	19.88	21,425	+0.05(+0.25%)
Jul 29, 2014	19.58	20.24	19.58	19.83	19,225	+0.39(+2.00%)
Jul 28, 2014	19.47	19.58	19.13	19.44	20,090	+0.08(+0.43%)
Jul 25, 2014	19.39	19.57	19.25	19.35	24,514	-0.27(-1.35%)
Jul 24, 2014	19.78	19.93	19.47	19.62	19,912	-0.07(-0.34%)
Jul 23, 2014	19.77	19.78	19.60	19.69	10,273	-0.12(-0.63%)
Jul 22, 2014	19.76	20.06	19.63	19.81	12,218	+0.13(+0.67%)
Jul 21, 2014	19.69	19.78	19.62	19.68	14,939	-0.20(-1.00%)
Jul 18, 2014	19.66	20.06	19.66	19.88	28,671	+0.12(+0.63%)
Jul 17, 2014	19.88	20.04	19.59	19.75	46,094	-0.26(-1.28%)
Jul 16, 2014	20.13	20.33	19.97	20.01	25,465	+0.07(+0.33%)
Jul 15, 2014	20.18	20.27	19.93	19.94	15,844	-0.22(-1.11%)
Jul 14, 2014	20.41	20.41	20.17	20.17	16,665	+0.03(+0.16%)
Jul 11, 2014	20.10	20.28	19.88	20.13	22,076	-0.02(-0.12%)
Jul 10, 2014	20.01	20.35	19.97	20.16	21,988	-0.21(-1.02%)
Jul 09, 2014	20.35	20.94	20.32	20.36	39,763	+0.16(+0.78%)
Jul 08, 2014	20.47	20.49	20.06	20.21	32,134	-0.33(-1.61%)
Jul 07, 2014	20.62	20.67	20.50	20.54	16,030	-0.23(-1.12%)
Jul 03, 2014	20.73	20.77	20.77	20.77	27,772	+0.09(+0.44%)
Jul 02, 2014	20.85	20.92	20.53	20.68	48,754	-0.26(-1.23%)
Jul 01, 2014	20.68	21.01	20.53	20.94	48,522	+0.46(+2.22%)
Jun 30, 2014	20.68	20.68	20.31	20.48	23,573	-0.15(-0.72%)
Jun 27, 2014	20.64	20.99	20.61	20.63	94,929	-0.23(-1.11%)
Jun 26, 2014	20.58	20.88	20.33	20.86	16,980	+0.20(+0.96%)
Jun 25, 2014	20.29	20.67	20.13	20.66	17,967	+0.25(+1.22%)
Jun 24, 2014	20.57	20.82	20.33	20.41	15,636	-0.26(-1.24%)
Jun 23, 2014	20.62	20.76	20.31	20.67	22,932	+0.17(+0.85%)
Jun 20, 2014	20.60	20.70	20.38	20.50	59,374	+0.07(+0.37%)
Jun 19, 2014	20.53	20.60	20.31	20.42	11,480	-0.06(-0.28%)
Jun 18, 2014	20.50	20.64	20.17	20.48	16,415	-0.09(-0.44%)
Jun 17, 2014	20.41	21.08	20.20	20.57	27,381	+0.10(+0.49%)
Jun 16, 2014	20.57	20.85	20.39	20.47	12,210	+0.09(+0.45%)
Jun 13, 2014	20.67	20.67	20.27	20.38	13,510	-0.17(-0.81%)
Jun 12, 2014	20.29	20.62	20.09	20.55	17,564	+0.17(+0.81%)
Jun 11, 2014	20.61	20.75	20.36	20.38	13,703	-0.51(-2.42%)
Jun 10, 2014	21.21	21.21	20.81	20.89	12,968	-0.13(-0.63%)
Jun 06, 2014	20.83	21.40	20.79	21.02	28,810	+0.23(+1.12%)
Jun 05, 2014	19.89	20.82	19.89	20.79	19,771	+0.87(+4.37%)
Jun 04, 2014	19.83	20.22	19.79	19.92	61,552	-0.10(-0.50%)
Jun 03, 2014	19.64	20.28	19.64	20.02	60,120	+0.15(+0.75%)
Jun 02, 2014	19.91	20.02	19.62	19.87	24,254	-0.20(-0.99%)
May 30, 2014	20.24	20.35	19.93	20.07	16,722	-0.08(-0.41%)
May 29, 2014	20.52	20.55	20.08	20.15	40,394	-0.23(-1.14%)
May 28, 2014	20.45	20.46	20.33	20.38	14,012	-0.21(-1.01%)
May 27, 2014	20.53	20.89	20.49	20.59	22,062	+0.24(+1.18%)
May 23, 2014	19.79	20.35	20.35	20.35	22,338	+0.78(+3.98%)
May 22, 2014	19.32	19.71	19.32	19.57	4,234	+0.24(+1.24%)
May 21, 2014	19.42	19.59	19.30	19.33	35,181	-0.12(-0.64%)
May 20, 2014	19.72	19.79	19.19	19.45	102,632	-0.40(-1.99%)
May 19, 2014	19.53	20.00	19.51	19.85	57,199	+0.30(+1.52%)
May 16, 2014	19.23	19.69	19.20	19.55	48,626	+0.22(+1.15%)
May 15, 2014	19.14	19.56	18.46	19.33	132,391	-0.04(-0.21%)
May 14, 2014	19.94	20.02	19.34	19.37	56,551	-0.78(-3.85%)
May 13, 2014	20.48	20.62	20.05	20.15	64,505	-0.49(-2.40%)
May 12, 2014	20.01	20.77	20.01	20.64	26,938	+0.53(+2.62%)
May 09, 2014	19.56	20.23	19.56	20.11	16,443	+0.40(+2.05%)
May 08, 2014	19.75	19.97	19.65	19.71	20,133	-0.04(-0.21%)
May 07, 2014	19.86	20.09	19.55	19.75	28,832	+0.12(+0.59%)
May 06, 2014	19.82	20.37	19.60	19.64	45,917	-0.19(-0.96%)
May 05, 2014	19.86	20.14	19.79	19.82	59,349	-0.26(-1.27%)
May 02, 2014	19.68	20.40	19.68	20.08	60,462	+0.42(+2.14%)

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.