Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	21.51	21.58	21.33	21.36	218,531	-0.30(-1.39%)
Jul 30, 2014	21.75	21.75	21.55	21.66	95,521	-0.01(-0.04%)
Jul 29, 2014	21.85	21.86	21.66	21.67	186,413	+0.01(+0.04%)
Jul 28, 2014	21.63	21.69	21.46	21.66	104,783	+0.11(+0.52%)
Jul 25, 2014	21.67	21.67	21.50	21.55	119,892	-0.14(-0.62%)
Jul 24, 2014	21.66	21.73	21.63	21.69	201,103	-0.04(-0.18%)
Jul 23, 2014	21.80	21.80	21.69	21.73	124,855	-0.06(-0.29%)
Jul 22, 2014	21.70	21.83	21.69	21.79	150,922	+0.17(+0.77%)
Jul 21, 2014	21.61	21.66	21.50	21.62	256,545	+0.00(+0.00%)
Jul 18, 2014	21.53	21.65	21.48	21.62	125,185	+0.16(+0.74%)
Jul 17, 2014	21.69	21.72	21.41	21.46	157,903	-0.26(-1.21%)
Jul 16, 2014	21.59	21.75	21.56	21.73	272,767	+0.37(+1.75%)
Jul 15, 2014	21.38	21.46	21.24	21.35	89,001	-0.05(-0.22%)
Jul 14, 2014	21.40	21.46	21.38	21.40	105,118	+0.10(+0.49%)
Jul 11, 2014	21.29	21.31	21.22	21.30	58,892	+0.05(+0.22%)
Jul 10, 2014	21.07	21.34	21.07	21.25	150,532	-0.06(-0.26%)
Jul 09, 2014	21.27	21.33	21.20	21.30	99,803	+0.06(+0.30%)
Jul 08, 2014	21.39	21.41	21.15	21.24	112,855	-0.14(-0.63%)
Jul 07, 2014	21.40	21.40	21.32	21.38	162,689	+0.01(+0.04%)
Jul 03, 2014	21.30	21.37	21.37	21.37	110,822	+0.09(+0.41%)
Jul 02, 2014	21.27	21.28	21.20	21.28	99,212	+0.07(+0.31%)
Jul 01, 2014	21.05	21.28	21.03	21.22	77,081	+0.17(+0.79%)
Jun 30, 2014	21.03	21.09	20.99	21.05	139,253	+0.04(+0.19%)
Jun 27, 2014	20.88	21.01	20.85	21.01	108,202	+0.10(+0.46%)
Jun 26, 2014	20.94	20.94	20.76	20.92	171,739	+0.00(+0.00%)
Jun 25, 2014	20.84	20.94	20.77	20.92	698,879	+0.04(+0.19%)
Jun 24, 2014	20.94	21.05	20.80	20.88	110,322	-0.10(-0.49%)
Jun 23, 2014	20.99	20.99	20.90	20.98	125,682	+0.00(+0.00%)
Jun 20, 2014	20.98	21.00	20.91	20.98	102,669	-0.04(-0.19%)
Jun 19, 2014	21.04	21.04	20.94	21.02	107,772	-0.02(-0.11%)
Jun 18, 2014	20.99	21.05	20.87	21.04	182,334	+0.06(+0.26%)
Jun 17, 2014	20.95	21.02	20.91	20.99	90,413	+0.04(+0.19%)
Jun 16, 2014	20.91	21.00	20.87	20.95	157,356	+0.06(+0.30%)
Jun 13, 2014	20.83	20.95	20.81	20.88	107,832	+0.17(+0.84%)
Jun 12, 2014	20.74	20.84	20.63	20.71	242,231	-0.09(-0.46%)
Jun 11, 2014	20.87	20.91	20.76	20.80	133,081	-0.11(-0.52%)
Jun 10, 2014	20.89	20.93	20.84	20.91	140,660	+0.05(+0.22%)
Jun 06, 2014	20.84	20.87	20.82	20.87	132,668	+0.09(+0.46%)
Jun 05, 2014	20.62	20.78	20.58	20.77	153,657	+0.13(+0.61%)
Jun 04, 2014	20.59	20.67	20.56	20.65	116,514	+0.03(+0.15%)
Jun 03, 2014	20.57	20.63	20.51	20.61	89,086	-0.01(-0.04%)
Jun 02, 2014	20.61	20.63	20.50	20.62	69,170	+0.09(+0.42%)
May 30, 2014	20.54	20.58	20.48	20.54	183,081	+0.02(+0.08%)
May 29, 2014	20.52	20.52	20.44	20.52	99,508	+0.05(+0.23%)
May 28, 2014	20.49	20.51	20.44	20.47	103,626	+0.01(+0.04%)
May 27, 2014	20.44	20.48	20.36	20.46	133,543	+0.10(+0.50%)
May 23, 2014	20.19	20.36	20.36	20.36	68,316	+0.13(+0.64%)
May 22, 2014	20.21	20.27	20.16	20.23	95,912	+0.05(+0.25%)
May 21, 2014	20.16	20.20	20.10	20.18	114,586	+0.11(+0.55%)
May 20, 2014	20.21	20.21	20.02	20.07	92,195	-0.17(-0.82%)
May 19, 2014	20.09	20.24	20.05	20.24	82,165	+0.14(+0.72%)
May 16, 2014	20.00	20.12	19.96	20.09	112,401	+0.07(+0.35%)
May 15, 2014	20.10	20.18	19.96	20.02	112,113	-0.03(-0.15%)
May 14, 2014	20.09	20.14	20.01	20.05	112,540	-0.09(-0.46%)
May 13, 2014	20.20	20.20	20.09	20.14	348,192	-0.01(-0.06%)
May 12, 2014	20.04	20.18	20.04	20.16	165,807	+0.20(+0.99%)
May 09, 2014	19.96	19.96	19.84	19.96	105,792	+0.01(+0.04%)
May 08, 2014	19.82	20.12	19.82	19.95	487,747	+0.03(+0.16%)
May 07, 2014	19.89	19.92	19.68	19.92	138,771	+0.09(+0.48%)
May 06, 2014	19.92	19.93	19.78	19.82	438,047	-0.09(-0.44%)
May 05, 2014	19.78	19.92	19.77	19.91	106,580	+0.01(+0.04%)
May 02, 2014	19.97	19.97	19.87	19.90	159,594	-0.01(-0.04%)

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.