Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	19.47	19.64	19.17	19.19	38,224	-0.46(-2.33%)
Jul 30, 2014	19.73	19.80	19.63	19.65	74,176	+0.13(+0.65%)
Jul 29, 2014	19.65	19.65	19.45	19.53	21,704	-0.07(-0.36%)
Jul 28, 2014	19.65	19.67	19.54	19.60	57,617	-0.28(-1.42%)
Jul 25, 2014	19.88	19.92	19.82	19.88	21,563	-0.13(-0.63%)
Jul 24, 2014	19.88	20.13	19.88	20.00	25,269	+0.16(+0.82%)
Jul 23, 2014	19.74	19.93	19.74	19.84	7,598	+0.07(+0.36%)
Jul 22, 2014	19.84	19.93	19.75	19.77	44,949	+0.13(+0.65%)
Jul 21, 2014	19.80	19.80	19.49	19.65	38,400	-0.30(-1.52%)
Jul 18, 2014	19.91	20.03	19.72	19.95	59,226	+0.33(+1.69%)
Jul 17, 2014	20.10	20.10	19.60	19.62	97,936	-0.88(-4.30%)
Jul 16, 2014	20.55	20.55	20.47	20.50	40,537	-0.01(-0.07%)
Jul 15, 2014	20.55	20.55	20.44	20.51	26,283	-0.08(-0.41%)
Jul 14, 2014	20.58	20.60	20.49	20.60	13,138	+0.02(+0.10%)
Jul 11, 2014	20.45	20.62	20.44	20.58	8,896	+0.05(+0.24%)
Jul 10, 2014	20.47	20.55	20.34	20.53	8,634	-0.27(-1.32%)
Jul 09, 2014	20.69	20.80	20.69	20.80	38,163	+0.16(+0.79%)
Jul 08, 2014	20.84	20.91	20.60	20.64	34,174	-0.09(-0.44%)
Jul 07, 2014	20.71	20.73	20.66	20.73	12,895	+0.00(+0.00%)
Jul 03, 2014	20.74	20.73	20.73	20.73	11,774	-0.07(-0.34%)
Jul 02, 2014	20.69	20.82	20.69	20.80	44,749	+0.21(+1.01%)
Jul 01, 2014	20.65	20.66	20.59	20.59	10,540	-0.05(-0.25%)
Jun 30, 2014	20.70	20.70	20.61	20.65	11,962	-0.11(-0.53%)
Jun 27, 2014	20.76	20.78	20.74	20.76	12,153	-0.05(-0.25%)
Jun 26, 2014	20.91	20.93	20.81	20.81	29,542	-0.21(-1.01%)
Jun 25, 2014	21.13	21.13	20.94	21.02	32,881	-0.12(-0.57%)
Jun 24, 2014	20.95	21.29	20.95	21.14	43,309	+0.30(+1.45%)
Jun 23, 2014	20.67	20.84	20.67	20.84	52,011	+0.09(+0.44%)
Jun 20, 2014	20.77	20.79	20.74	20.74	35,348	+0.01(+0.03%)
Jun 19, 2014	20.84	20.90	20.73	20.74	19,064	-0.10(-0.47%)
Jun 18, 2014	20.82	20.84	20.71	20.84	48,731	+0.15(+0.72%)
Jun 17, 2014	20.72	20.72	20.58	20.69	19,377	+0.05(+0.24%)
Jun 16, 2014	20.76	20.79	20.62	20.64	27,237	-0.21(-1.01%)
Jun 13, 2014	20.73	20.89	20.72	20.85	26,273	+0.09(+0.44%)
Jun 12, 2014	20.98	20.98	20.72	20.76	27,698	-0.23(-1.08%)
Jun 11, 2014	20.74	21.03	20.74	20.98	21,440	+0.13(+0.61%)
Jun 10, 2014	20.84	20.89	20.72	20.86	42,520	+0.04(+0.20%)
Jun 06, 2014	20.69	20.84	20.68	20.82	42,162	+0.30(+1.48%)
Jun 05, 2014	20.37	20.59	20.31	20.51	71,154	+0.27(+1.32%)
Jun 04, 2014	20.21	20.29	20.19	20.24	27,425	+0.03(+0.14%)
Jun 03, 2014	19.98	20.27	19.98	20.22	59,320	+0.17(+0.84%)
Jun 02, 2014	19.89	20.09	19.89	20.05	94,616	+0.26(+1.32%)
May 30, 2014	19.80	19.86	19.79	19.79	40,232	-0.17(-0.85%)
May 29, 2014	20.01	20.02	19.93	19.96	32,784	+0.09(+0.47%)
May 28, 2014	19.84	19.91	19.81	19.86	29,728	+0.03(+0.14%)
May 27, 2014	19.72	19.89	19.65	19.84	63,120	-0.11(-0.57%)
May 23, 2014	19.74	19.95	19.95	19.95	95,618	+0.31(+1.60%)
May 22, 2014	19.58	19.65	19.46	19.63	57,247	+0.06(+0.31%)
May 21, 2014	19.49	19.58	19.41	19.57	36,688	+0.27(+1.42%)
May 20, 2014	19.21	19.39	19.09	19.30	54,832	+0.04(+0.18%)
May 19, 2014	19.28	19.35	19.25	19.26	42,755	+0.11(+0.55%)
May 16, 2014	19.03	19.17	19.03	19.16	37,932	+0.17(+0.89%)
May 15, 2014	19.17	19.18	18.92	18.99	37,406	-0.18(-0.96%)
May 14, 2014	19.05	19.30	19.05	19.17	39,199	+0.18(+0.93%)
May 13, 2014	19.03	19.10	19.00	19.00	70,212	+0.02(+0.11%)
May 12, 2014	18.93	19.00	18.93	18.98	26,391	+0.07(+0.37%)
May 09, 2014	18.96	18.96	18.86	18.91	6,592	+0.00(+0.00%)
May 08, 2014	18.88	19.04	18.77	18.91	41,454	+0.06(+0.34%)
May 07, 2014	18.52	19.12	18.52	18.84	78,946	+0.49(+2.65%)
May 06, 2014	18.16	18.50	18.16	18.36	55,688	+0.15(+0.81%)
May 05, 2014	18.24	18.28	18.19	18.21	323,244	-0.01(-0.08%)
May 02, 2014	18.26	18.40	18.21	18.22	67,999	-0.12(-0.65%)

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.