Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	20.50	20.84	20.43	20.47	168,309	-0.17(-0.82%)
Jul 30, 2014	20.92	20.92	20.58	20.64	211,328	-0.10(-0.49%)
Jul 29, 2014	20.91	20.96	20.74	20.74	89,347	-0.16(-0.77%)
Jul 28, 2014	20.52	21.62	20.52	20.91	156,866	+0.38(+1.86%)
Jul 25, 2014	20.67	20.91	20.50	20.52	104,516	-0.27(-1.30%)
Jul 24, 2014	20.97	20.99	20.70	20.80	120,559	-0.12(-0.56%)
Jul 23, 2014	20.96	20.97	20.81	20.91	103,377	-0.07(-0.35%)
Jul 22, 2014	20.87	21.09	20.81	20.99	100,426	+0.15(+0.70%)
Jul 21, 2014	20.94	20.94	20.76	20.84	97,316	-0.24(-1.15%)
Jul 18, 2014	20.69	21.13	20.69	21.08	106,802	+0.31(+1.52%)
Jul 17, 2014	20.91	21.11	20.74	20.77	115,189	-0.30(-1.43%)
Jul 16, 2014	21.02	21.18	20.87	21.07	88,093	+0.10(+0.45%)
Jul 15, 2014	21.17	21.21	20.90	20.97	81,335	-0.12(-0.56%)
Jul 14, 2014	21.51	21.60	21.02	21.09	116,963	-0.23(-1.10%)
Jul 11, 2014	21.50	21.65	21.31	21.32	80,026	-0.28(-1.29%)
Jul 10, 2014	21.50	21.72	21.48	21.60	113,661	-0.15(-0.71%)
Jul 09, 2014	21.83	21.91	21.62	21.75	88,734	-0.08(-0.37%)
Jul 08, 2014	21.59	21.90	21.59	21.84	192,826	+0.18(+0.85%)
Jul 07, 2014	21.70	21.97	21.56	21.65	117,094	-0.21(-0.94%)
Jul 03, 2014	21.97	21.86	21.86	21.86	66,509	-0.09(-0.40%)
Jul 02, 2014	22.08	22.08	21.82	21.94	150,366	-0.14(-0.63%)
Jul 01, 2014	22.12	22.28	21.61	22.08	194,718	-0.10(-0.43%)
Jun 30, 2014	21.94	22.19	21.68	22.18	139,165	+0.23(+1.03%)
Jun 27, 2014	21.57	21.99	21.57	21.95	370,449	+0.22(+1.01%)
Jun 26, 2014	21.85	21.93	21.58	21.73	78,023	-0.11(-0.50%)
Jun 25, 2014	21.53	21.88	21.53	21.84	140,126	+0.15(+0.71%)
Jun 24, 2014	21.62	21.97	21.59	21.69	114,984	+0.02(+0.10%)
Jun 23, 2014	21.64	21.71	21.45	21.67	124,011	+0.01(+0.03%)
Jun 20, 2014	21.59	21.67	21.39	21.66	244,405	+0.19(+0.89%)
Jun 19, 2014	21.46	21.55	21.40	21.47	74,491	+0.12(+0.58%)
Jun 18, 2014	21.12	21.35	20.96	21.34	117,183	+0.30(+1.43%)
Jun 17, 2014	21.06	21.26	20.96	21.04	97,670	-0.03(-0.14%)
Jun 16, 2014	21.02	21.21	20.78	21.07	100,879	+0.14(+0.66%)
Jun 13, 2014	21.10	21.10	20.85	20.93	89,175	-0.07(-0.35%)
Jun 12, 2014	20.93	21.11	20.79	21.01	122,408	-0.02(-0.10%)
Jun 11, 2014	21.59	21.61	21.02	21.03	195,695	-0.60(-2.78%)
Jun 10, 2014	21.75	21.79	21.38	21.63	121,934	+0.01(+0.03%)
Jun 06, 2014	21.64	21.70	21.29	21.62	187,239	+0.13(+0.61%)
Jun 05, 2014	20.96	21.49	20.82	21.49	150,783	+0.64(+3.05%)
Jun 04, 2014	20.69	20.94	20.69	20.85	140,689	+0.00(+0.00%)
Jun 03, 2014	20.85	20.94	20.79	20.85	155,844	-0.06(-0.28%)
Jun 02, 2014	20.88	20.95	20.80	20.91	143,775	-0.01(-0.07%)
May 30, 2014	20.88	20.96	20.79	20.93	146,777	+0.11(+0.53%)
May 29, 2014	20.85	20.86	20.66	20.82	101,611	+0.08(+0.39%)
May 28, 2014	20.71	20.99	20.66	20.74	148,609	-0.06(-0.28%)
May 27, 2014	20.80	20.88	20.65	20.80	148,346	+0.15(+0.74%)
May 23, 2014	20.57	20.64	20.64	20.64	154,732	+0.09(+0.43%)
May 22, 2014	20.53	20.70	20.47	20.55	44,813	+0.07(+0.32%)
May 21, 2014	20.27	20.54	20.11	20.49	209,596	+0.27(+1.34%)
May 20, 2014	20.16	20.36	19.98	20.22	234,696	-0.04(-0.22%)
May 19, 2014	20.33	20.41	20.19	20.26	103,746	-0.10(-0.47%)
May 16, 2014	20.09	20.36	19.91	20.36	188,352	+0.19(+0.94%)
May 15, 2014	20.50	20.52	20.12	20.17	188,327	-0.44(-2.13%)
May 14, 2014	20.64	20.87	20.57	20.60	162,214	-0.10(-0.46%)
May 13, 2014	20.91	21.04	20.69	20.70	108,281	-0.16(-0.76%)
May 12, 2014	20.82	21.08	20.82	20.86	148,670	+0.10(+0.49%)
May 09, 2014	20.62	20.83	20.62	20.76	131,579	+0.08(+0.39%)
May 08, 2014	21.11	21.13	20.65	20.68	144,099	-0.36(-1.72%)
May 07, 2014	20.72	21.31	20.65	21.04	131,773	+0.43(+2.07%)
May 06, 2014	21.24	21.24	20.61	20.61	240,282	-0.13(-0.63%)
May 05, 2014	20.65	20.88	20.61	20.74	118,631	+0.01(+0.07%)
May 02, 2014	21.32	21.32	20.66	20.73	150,546	-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.