Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	20.92	21.00	20.80	20.99	42,212	-0.24(-1.13%)
Jul 30, 2014	21.33	21.36	21.23	21.23	18,092	-0.07(-0.33%)
Jul 29, 2014	21.09	21.36	21.09	21.30	26,861	+0.40(+1.91%)
Jul 28, 2014	20.84	21.00	20.70	20.90	11,347	+0.34(+1.65%)
Jul 25, 2014	20.56	20.92	20.56	20.56	16,355	-0.02(-0.07%)
Jul 24, 2014	20.71	20.71	20.57	20.57	11,397	-0.39(-1.84%)
Jul 23, 2014	20.88	21.03	20.88	20.96	7,611	+0.00(+0.00%)
Jul 22, 2014	20.88	20.96	20.75	20.96	8,826	+0.31(+1.50%)
Jul 21, 2014	20.70	20.81	20.50	20.65	5,537	-0.09(-0.43%)
Jul 18, 2014	20.43	20.81	20.43	20.74	6,141	+0.09(+0.44%)
Jul 17, 2014	20.85	20.88	20.52	20.65	10,705	-0.33(-1.57%)
Jul 16, 2014	21.05	21.06	20.97	20.98	3,033	+0.06(+0.28%)
Jul 15, 2014	20.83	20.92	20.83	20.92	9,028	+0.13(+0.63%)
Jul 14, 2014	20.92	20.92	20.77	20.79	6,597	+0.47(+2.31%)
Jul 11, 2014	20.45	20.62	20.32	20.32	11,462	-0.27(-1.29%)
Jul 10, 2014	20.55	20.72	20.55	20.59	2,954	-0.04(-0.22%)
Jul 09, 2014	20.76	20.76	20.63	20.63	4,519	+0.13(+0.63%)
Jul 08, 2014	20.59	20.62	20.35	20.50	11,392	-0.22(-1.06%)
Jul 07, 2014	20.79	20.79	20.70	20.72	10,104	-0.46(-2.17%)
Jul 03, 2014		21.18	21.18	21.18	0	+0.23(+1.10%)
Jul 02, 2014	20.90	21.00	20.90	20.95	14,825	+0.35(+1.70%)
Jul 01, 2014	20.50	20.67	20.47	20.60	12,811	+0.18(+0.88%)
Jun 30, 2014	20.31	20.67	20.29	20.42	6,453	-0.12(-0.58%)
Jun 27, 2014	20.51	20.54	20.21	20.54	38,804	-0.20(-0.96%)
Jun 26, 2014	20.68	20.74	20.38	20.74	12,465	-0.57(-2.67%)
Jun 25, 2014	21.23	21.61	21.23	21.31	6,958	+0.06(+0.28%)
Jun 24, 2014	21.66	21.68	21.25	21.25	27,232	-0.70(-3.19%)
Jun 23, 2014	21.63	21.95	21.62	21.95	10,958	+0.33(+1.53%)
Jun 20, 2014	21.61	21.76	21.58	21.62	63,059	-0.06(-0.28%)
Jun 19, 2014	21.68	21.86	21.68	21.68	5,250	-0.17(-0.78%)
Jun 18, 2014	21.88	21.95	21.85	21.85	18,934	-0.30(-1.35%)
Jun 17, 2014	22.04	22.15	21.97	22.15	7,050	-0.15(-0.67%)
Jun 16, 2014	22.42	22.46	22.07	22.30	5,198	+0.24(+1.09%)
Jun 13, 2014	22.06	22.40	22.06	22.06	15,086	-0.33(-1.47%)
Jun 12, 2014	22.46	22.46	22.30	22.39	46,397	+0.21(+0.95%)
Jun 11, 2014	22.30	22.49	22.17	22.18	10,138	-0.46(-2.03%)
Jun 10, 2014	22.32	22.64	22.30	22.64	10,263	-0.05(-0.22%)
Jun 06, 2014	22.36	22.69	22.36	22.69	8,051	+0.15(+0.67%)
Jun 05, 2014	22.40	22.54	22.40	22.54	5,123	+0.10(+0.45%)
Jun 04, 2014	22.64	22.64	22.33	22.44	11,918	-0.12(-0.53%)
Jun 03, 2014	22.52	22.69	22.52	22.56	1,666	+0.16(+0.71%)
Jun 02, 2014	22.50	22.69	22.31	22.40	11,281	-0.17(-0.75%)
May 30, 2014	22.68	22.69	22.50	22.57	4,989	-0.15(-0.66%)
May 29, 2014	22.38	22.72	22.36	22.72	8,974	+0.27(+1.20%)
May 28, 2014	22.54	22.73	22.45	22.45	9,241	-0.14(-0.62%)
May 27, 2014	22.82	22.82	22.59	22.59	3,841	+0.09(+0.40%)
May 23, 2014		22.50	22.50	22.50	0	+0.01(+0.04%)
May 22, 2014	22.68	22.68	22.47	22.49	42,203	-0.05(-0.22%)
May 21, 2014	22.37	22.62	22.34	22.54	20,241	+0.19(+0.83%)
May 20, 2014	22.50	22.60	22.26	22.35	12,896	-0.14(-0.63%)
May 19, 2014	22.46	22.50	22.36	22.50	5,405	-0.00(-0.02%)
May 16, 2014	22.49	22.50	22.39	22.50	2,985	+0.66(+3.02%)
May 15, 2014	21.72	22.11	21.72	21.84	5,340	-0.19(-0.86%)
May 14, 2014	22.04	22.22	21.93	22.03	6,860	-0.08(-0.37%)
May 13, 2014	22.22	22.22	22.11	22.11	4,799	+0.17(+0.77%)
May 12, 2014	21.64	21.94	21.64	21.94	948	+0.29(+1.34%)
May 09, 2014	21.86	21.86	21.65	21.65	3,539	-0.55(-2.48%)
May 08, 2014	22.00	22.32	22.00	22.20	13,457	+0.30(+1.37%)
May 07, 2014	21.59	21.94	21.59	21.90	3,951	-0.01(-0.05%)
May 06, 2014	21.91	21.91	21.63	21.91	4,182	+0.39(+1.81%)
May 05, 2014	21.66	21.99	21.52	21.52	5,024	-0.11(-0.53%)
May 02, 2014	21.83	21.83	21.63	21.63	2,069	-0.35(-1.57%)

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.