Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	20.10	20.21	20.05	20.06	78,529	-0.24(-1.17%)
Jul 30, 2014	20.40	20.40	20.19	20.29	22,186	+0.03(+0.16%)
Jul 29, 2014	20.34	20.34	20.25	20.26	10,016	+0.06(+0.30%)
Jul 28, 2014	20.13	20.20	20.08	20.20	9,103	+0.09(+0.46%)
Jul 25, 2014	20.15	20.15	20.08	20.11	14,764	-0.12(-0.59%)
Jul 24, 2014	20.28	20.29	20.20	20.23	72,192	-0.02(-0.10%)
Jul 23, 2014	20.24	20.25	20.20	20.25	13,014	+0.06(+0.32%)
Jul 22, 2014	20.09	20.21	20.09	20.18	21,332	+0.21(+1.03%)
Jul 21, 2014	20.02	20.04	19.92	19.98	24,120	-0.08(-0.39%)
Jul 18, 2014	20.00	20.08	19.91	20.06	8,071	+0.23(+1.18%)
Jul 17, 2014	19.96	19.98	19.81	19.82	24,108	-0.20(-1.00%)
Jul 16, 2014	19.98	20.06	19.96	20.02	25,416	+0.16(+0.80%)
Jul 15, 2014	19.91	19.91	19.80	19.86	16,690	-0.05(-0.23%)
Jul 14, 2014	19.87	19.94	19.86	19.91	23,596	+0.03(+0.17%)
Jul 11, 2014	19.90	19.90	19.73	19.88	19,416	+0.07(+0.33%)
Jul 10, 2014	19.58	19.81	19.57	19.81	24,782	+0.01(+0.03%)
Jul 09, 2014	19.71	19.81	19.70	19.81	13,281	+0.05(+0.27%)
Jul 08, 2014	19.80	19.83	19.69	19.75	12,783	-0.13(-0.63%)
Jul 07, 2014	19.90	19.90	19.81	19.88	18,082	-0.10(-0.49%)
Jul 03, 2014	19.92	19.98	19.98	19.98	12,306	+0.09(+0.46%)
Jul 02, 2014	19.90	19.91	19.86	19.88	24,726	+0.05(+0.27%)
Jul 01, 2014	19.83	19.90	19.80	19.83	215,848	+0.03(+0.16%)
Jun 30, 2014	19.80	19.83	19.66	19.80	18,555	-0.04(-0.20%)
Jun 27, 2014	19.84	19.84	19.72	19.84	32,104	+0.06(+0.30%)
Jun 26, 2014	19.67	19.81	19.67	19.78	27,617	+0.12(+0.60%)
Jun 25, 2014	19.48	19.66	19.37	19.66	16,751	+0.14(+0.71%)
Jun 24, 2014	19.59	19.64	19.50	19.52	7,453	-0.09(-0.44%)
Jun 23, 2014	19.62	19.63	19.56	19.61	25,246	-0.02(-0.08%)
Jun 20, 2014	19.59	19.71	19.57	19.62	20,877	-0.03(-0.17%)
Jun 19, 2014	19.65	19.69	19.65	19.66	9,707	+0.00(+0.00%)
Jun 18, 2014	19.49	19.66	19.46	19.66	6,635	+0.13(+0.67%)
Jun 17, 2014	19.51	19.53	19.44	19.53	27,291	-0.01(-0.07%)
Jun 16, 2014	19.57	19.57	19.51	19.54	9,233	-0.03(-0.13%)
Jun 13, 2014	19.51	19.58	19.51	19.57	6,155	+0.03(+0.17%)
Jun 12, 2014	19.65	19.65	19.53	19.53	7,771	-0.06(-0.30%)
Jun 11, 2014	19.54	19.63	19.54	19.59	14,685	-0.11(-0.56%)
Jun 10, 2014	19.68	19.77	19.62	19.70	419,115	-0.09(-0.46%)
Jun 06, 2014	19.66	19.80	19.66	19.79	33,235	+0.19(+0.96%)
Jun 05, 2014	19.48	19.66	19.47	19.60	25,262	+0.10(+0.53%)
Jun 04, 2014	19.40	19.50	19.40	19.50	7,688	-0.02(-0.10%)
Jun 03, 2014	19.42	19.53	19.42	19.52	66,484	+0.02(+0.10%)
Jun 02, 2014	19.45	19.56	19.39	19.50	278,678	+0.10(+0.54%)
May 30, 2014	19.41	19.41	19.36	19.40	14,997	+0.03(+0.13%)
May 29, 2014	19.29	19.37	19.26	19.37	38,568	+0.16(+0.81%)
May 28, 2014	19.22	19.24	19.19	19.21	11,518	-0.04(-0.20%)
May 27, 2014	19.19	19.25	19.17	19.25	22,012	+0.04(+0.20%)
May 23, 2014	19.19	19.21	19.21	19.21	27,519	+0.10(+0.51%)
May 22, 2014	19.01	19.12	19.01	19.12	6,873	+0.03(+0.17%)
May 21, 2014	19.08	19.11	19.04	19.08	21,414	+0.11(+0.58%)
May 20, 2014	19.12	19.12	18.92	18.97	156,810	-0.24(-1.25%)
May 19, 2014	19.17	19.24	19.07	19.21	18,501	+0.01(+0.06%)
May 16, 2014	19.08	19.20	19.08	19.20	26,452	+0.07(+0.37%)
May 15, 2014	19.14	19.14	19.05	19.13	4,747	-0.02(-0.10%)
May 14, 2014	19.12	19.19	19.12	19.15	45,327	+0.10(+0.51%)
May 13, 2014	19.10	19.10	19.04	19.05	24,318	+0.01(+0.03%)
May 12, 2014	18.97	19.12	18.97	19.05	23,920	+0.18(+0.97%)
May 09, 2014	18.85	18.87	18.81	18.86	54,531	+0.06(+0.31%)
May 08, 2014	18.82	18.92	18.80	18.80	25,625	-0.06(-0.30%)
May 07, 2014	18.77	18.87	18.76	18.86	83,405	+0.10(+0.53%)
May 06, 2014	18.71	18.81	18.71	18.76	28,903	+0.06(+0.31%)
May 05, 2014	18.67	18.72	18.65	18.71	14,751	-0.03(-0.15%)
May 02, 2014	18.71	18.75	18.70	18.73	13,788	+0.03(+0.17%)

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.