Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	20.40	20.73	20.33	20.37	169,164	-0.17(-0.82%)
Jul 30, 2014	20.81	20.81	20.48	20.54	212,402	-0.10(-0.49%)
Jul 29, 2014	20.80	20.86	20.64	20.64	89,801	-0.16(-0.77%)
Jul 28, 2014	20.42	21.51	20.42	20.80	157,663	+0.38(+1.85%)
Jul 25, 2014	20.57	20.81	20.40	20.42	105,047	-0.27(-1.30%)
Jul 24, 2014	20.86	20.89	20.60	20.69	121,172	-0.12(-0.56%)
Jul 23, 2014	20.86	20.87	20.70	20.81	103,902	-0.07(-0.35%)
Jul 22, 2014	20.76	20.98	20.70	20.88	100,936	+0.15(+0.70%)
Jul 21, 2014	20.84	20.84	20.65	20.73	97,811	-0.24(-1.15%)
Jul 18, 2014	20.59	21.03	20.59	20.97	107,345	+0.31(+1.52%)
Jul 17, 2014	20.81	21.00	20.63	20.66	115,774	-0.30(-1.43%)
Jul 16, 2014	20.92	21.07	20.76	20.96	88,541	+0.09(+0.45%)
Jul 15, 2014	21.06	21.11	20.79	20.86	81,748	-0.12(-0.56%)
Jul 14, 2014	21.40	21.49	20.92	20.98	117,557	-0.23(-1.10%)
Jul 11, 2014	21.39	21.54	21.20	21.21	80,433	-0.28(-1.29%)
Jul 10, 2014	21.39	21.61	21.38	21.49	114,238	-0.15(-0.71%)
Jul 09, 2014	21.72	21.80	21.51	21.64	89,185	-0.08(-0.37%)
Jul 08, 2014	21.48	21.79	21.48	21.72	193,806	+0.18(+0.85%)
Jul 07, 2014	21.59	21.86	21.45	21.54	117,689	-0.20(-0.94%)
Jul 03, 2014	21.86	21.75	21.75	21.75	66,847	-0.09(-0.40%)
Jul 02, 2014	21.97	21.97	21.71	21.83	151,131	-0.14(-0.63%)
Jul 01, 2014	22.01	22.17	21.50	21.97	195,708	-0.09(-0.43%)
Jun 30, 2014	21.83	22.07	21.58	22.07	139,872	+0.23(+1.03%)
Jun 27, 2014	21.46	21.88	21.46	21.84	372,332	+0.22(+1.01%)
Jun 26, 2014	21.74	21.82	21.47	21.62	78,419	-0.11(-0.50%)
Jun 25, 2014	21.43	21.77	21.43	21.73	140,839	+0.15(+0.71%)
Jun 24, 2014	21.51	21.86	21.48	21.58	115,568	+0.02(+0.10%)
Jun 23, 2014	21.54	21.60	21.34	21.56	124,642	+0.01(+0.03%)
Jun 20, 2014	21.48	21.56	21.28	21.55	245,648	+0.19(+0.89%)
Jun 19, 2014	21.35	21.44	21.29	21.36	74,870	+0.12(+0.58%)
Jun 18, 2014	21.01	21.24	20.85	21.24	117,778	+0.30(+1.43%)
Jun 17, 2014	20.95	21.15	20.85	20.94	98,166	-0.03(-0.14%)
Jun 16, 2014	20.92	21.10	20.68	20.97	101,392	+0.14(+0.66%)
Jun 13, 2014	21.00	21.00	20.74	20.83	89,628	-0.07(-0.35%)
Jun 12, 2014	20.83	21.00	20.68	20.90	123,030	-0.02(-0.10%)
Jun 11, 2014	21.48	21.50	20.91	20.92	196,690	-0.60(-2.78%)
Jun 10, 2014	21.64	21.68	21.27	21.52	122,554	+0.01(+0.03%)
Jun 06, 2014	21.53	21.59	21.19	21.51	188,190	+0.13(+0.61%)
Jun 05, 2014	20.85	21.38	20.71	21.38	151,549	+0.63(+3.05%)
Jun 04, 2014	20.59	20.84	20.59	20.75	141,404	+0.00(+0.00%)
Jun 03, 2014	20.75	20.84	20.68	20.75	156,636	-0.06(-0.28%)
Jun 02, 2014	20.78	20.84	20.69	20.81	144,506	-0.01(-0.07%)
May 30, 2014	20.78	20.86	20.68	20.82	147,523	+0.11(+0.53%)
May 29, 2014	20.74	20.76	20.55	20.71	102,128	+0.08(+0.39%)
May 28, 2014	20.61	20.88	20.55	20.63	149,364	-0.06(-0.28%)
May 27, 2014	20.70	20.77	20.54	20.69	149,101	+0.15(+0.74%)
May 23, 2014	20.46	20.54	20.54	20.54	155,519	+0.09(+0.43%)
May 22, 2014	20.43	20.59	20.37	20.45	45,041	+0.07(+0.32%)
May 21, 2014	20.17	20.44	20.01	20.38	210,662	+0.27(+1.34%)
May 20, 2014	20.06	20.26	19.88	20.11	235,889	-0.04(-0.22%)
May 19, 2014	20.22	20.30	20.09	20.16	104,273	-0.09(-0.47%)
May 16, 2014	19.99	20.26	19.81	20.25	189,309	+0.19(+0.94%)
May 15, 2014	20.40	20.41	20.02	20.06	189,284	-0.44(-2.13%)
May 14, 2014	20.54	20.76	20.46	20.50	163,038	-0.09(-0.46%)
May 13, 2014	20.80	20.93	20.58	20.60	108,832	-0.16(-0.76%)
May 12, 2014	20.72	20.97	20.72	20.75	149,426	+0.10(+0.49%)
May 09, 2014	20.52	20.72	20.52	20.65	132,248	+0.08(+0.39%)
May 08, 2014	21.00	21.02	20.54	20.57	144,831	-0.36(-1.72%)
May 07, 2014	20.62	21.21	20.54	20.93	132,443	+0.43(+2.07%)
May 06, 2014	21.14	21.14	20.50	20.51	241,503	-0.13(-0.63%)
May 05, 2014	20.54	20.78	20.50	20.64	119,234	+0.01(+0.07%)
May 02, 2014	21.22	21.22	20.56	20.62	151,311	-0.54(-2.55%)

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.