Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	20.73	20.77	20.47	20.47	334,065	-0.37(-1.75%)
Jul 30, 2014	20.97	21.03	20.79	20.84	138,448	-0.07(-0.33%)
Jul 29, 2014	21.10	21.12	20.90	20.91	123,629	-0.00(-0.01%)
Jul 28, 2014	20.93	20.96	20.83	20.91	124,961	+0.02(+0.10%)
Jul 25, 2014	20.93	20.99	20.87	20.89	181,361	-0.14(-0.67%)
Jul 24, 2014	21.04	21.06	20.99	21.03	188,166	+0.03(+0.14%)
Jul 23, 2014	21.04	21.04	20.98	21.00	111,528	-0.01(-0.06%)
Jul 22, 2014	20.99	21.05	20.98	21.02	165,859	+0.10(+0.46%)
Jul 21, 2014	20.91	20.94	20.84	20.92	147,334	-0.04(-0.21%)
Jul 18, 2014	20.83	20.99	20.81	20.96	307,095	+0.20(+0.95%)
Jul 17, 2014	20.87	20.98	20.75	20.77	321,968	-0.22(-1.06%)
Jul 16, 2014	21.05	21.05	20.91	20.99	156,366	+0.02(+0.11%)
Jul 15, 2014	21.01	21.05	20.88	20.97	126,925	-0.03(-0.12%)
Jul 14, 2014	21.03	21.06	20.97	20.99	570,669	+0.05(+0.25%)
Jul 11, 2014	20.93	20.96	20.88	20.94	167,094	-0.01(-0.06%)
Jul 10, 2014	20.79	20.99	20.71	20.95	164,901	-0.05(-0.22%)
Jul 09, 2014	21.02	21.03	20.93	21.00	105,590	+0.03(+0.16%)
Jul 08, 2014	21.04	21.04	20.93	20.97	234,913	-0.08(-0.38%)
Jul 07, 2014	21.14	21.14	21.03	21.05	119,357	-0.10(-0.45%)
Jul 03, 2014	21.13	21.14	21.14	21.14	107,508	+0.04(+0.20%)
Jul 02, 2014	21.20	21.20	21.07	21.10	160,017	-0.09(-0.40%)
Jul 01, 2014	21.15	21.27	21.14	21.19	189,880	+0.07(+0.33%)
Jun 30, 2014	21.06	21.12	20.99	21.12	193,101	+0.08(+0.38%)
Jun 27, 2014	20.92	21.04	20.92	21.04	102,987	+0.11(+0.51%)
Jun 26, 2014	20.97	20.97	20.83	20.93	283,896	+0.00(+0.00%)
Jun 25, 2014	20.84	20.93	20.83	20.93	338,164	+0.06(+0.31%)
Jun 24, 2014	20.94	21.05	20.86	20.87	177,992	-0.13(-0.64%)
Jun 23, 2014	21.05	21.07	20.95	21.00	144,560	+0.01(+0.03%)
Jun 20, 2014	21.01	21.04	20.95	20.99	186,794	+0.01(+0.06%)
Jun 19, 2014	20.95	20.98	20.90	20.98	168,139	+0.07(+0.36%)
Jun 18, 2014	20.74	20.91	20.73	20.91	165,651	+0.15(+0.73%)
Jun 17, 2014	20.64	20.79	20.62	20.75	130,322	+0.11(+0.54%)
Jun 16, 2014	20.63	20.69	20.60	20.64	127,923	+0.01(+0.06%)
Jun 13, 2014	20.57	20.65	20.51	20.63	233,422	+0.06(+0.30%)
Jun 12, 2014	20.59	20.69	20.51	20.57	144,113	-0.07(-0.34%)
Jun 11, 2014	20.67	20.67	20.58	20.64	344,389	-0.07(-0.35%)
Jun 10, 2014	20.77	20.77	20.67	20.71	99,647	-0.04(-0.21%)
Jun 06, 2014	20.75	20.81	20.65	20.75	315,605	+0.06(+0.27%)
Jun 05, 2014	20.56	20.70	20.47	20.70	215,035	+0.19(+0.93%)
Jun 04, 2014	20.42	20.51	20.38	20.51	184,352	+0.08(+0.39%)
Jun 03, 2014	20.42	20.44	20.38	20.42	190,990	-0.01(-0.04%)
Jun 02, 2014	20.44	20.45	20.33	20.43	182,601	+0.04(+0.20%)
May 30, 2014	20.38	20.41	20.35	20.39	161,358	+0.03(+0.15%)
May 29, 2014	20.37	20.38	20.27	20.36	250,225	+0.07(+0.37%)
May 28, 2014	20.32	20.33	20.22	20.29	223,847	-0.01(-0.03%)
May 27, 2014	20.28	20.35	20.24	20.29	176,618	+0.12(+0.60%)
May 23, 2014	20.09	20.17	20.17	20.17	193,753	+0.06(+0.32%)
May 22, 2014	19.98	20.12	19.96	20.11	122,025	+0.13(+0.63%)
May 21, 2014	20.00	20.05	19.89	19.98	187,094	+0.04(+0.21%)
May 20, 2014	20.05	20.08	19.89	19.94	179,157	-0.18(-0.87%)
May 19, 2014	20.06	20.16	20.03	20.11	629,614	+0.05(+0.27%)
May 16, 2014	19.98	20.06	19.90	20.06	121,330	+0.08(+0.39%)
May 15, 2014	20.05	20.05	19.82	19.98	402,123	-0.12(-0.62%)
May 14, 2014	20.20	20.20	20.09	20.11	223,303	-0.09(-0.46%)
May 13, 2014	20.27	20.31	20.19	20.20	170,828	-0.05(-0.25%)
May 12, 2014	20.19	20.27	20.17	20.25	356,576	+0.19(+0.94%)
May 09, 2014	20.05	20.11	19.98	20.06	211,264	-0.01(-0.06%)
May 08, 2014	20.10	20.29	20.03	20.07	182,367	-0.05(-0.26%)
May 07, 2014	20.02	20.13	19.93	20.13	148,656	+0.16(+0.78%)
May 06, 2014	20.04	20.09	19.95	19.97	174,360	-0.12(-0.58%)
May 05, 2014	19.99	20.11	19.92	20.09	224,134	+0.00(+0.01%)
May 02, 2014	20.12	20.24	20.07	20.09	195,705	-0.01(-0.05%)

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.