Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	21.50	21.56	21.31	21.35	218,656	-0.30(-1.39%)
Jul 30, 2014	21.74	21.74	21.54	21.65	95,576	-0.01(-0.04%)
Jul 29, 2014	21.83	21.85	21.64	21.66	186,520	+0.01(+0.04%)
Jul 28, 2014	21.62	21.67	21.45	21.65	104,843	+0.11(+0.52%)
Jul 25, 2014	21.66	21.66	21.48	21.54	119,961	-0.14(-0.62%)
Jul 24, 2014	21.65	21.71	21.62	21.67	201,218	-0.04(-0.18%)
Jul 23, 2014	21.79	21.79	21.68	21.71	124,926	-0.06(-0.29%)
Jul 22, 2014	21.69	21.82	21.67	21.78	151,009	+0.17(+0.77%)
Jul 21, 2014	21.59	21.65	21.48	21.61	256,692	+0.00(+0.00%)
Jul 18, 2014	21.52	21.63	21.47	21.61	125,257	+0.16(+0.74%)
Jul 17, 2014	21.67	21.71	21.40	21.45	157,993	-0.26(-1.21%)
Jul 16, 2014	21.58	21.74	21.54	21.71	272,923	+0.37(+1.75%)
Jul 15, 2014	21.37	21.45	21.23	21.34	89,052	-0.05(-0.22%)
Jul 14, 2014	21.39	21.44	21.36	21.39	105,178	+0.10(+0.49%)
Jul 11, 2014	21.28	21.30	21.21	21.28	58,925	+0.05(+0.22%)
Jul 10, 2014	21.06	21.32	21.05	21.24	150,618	-0.06(-0.26%)
Jul 09, 2014	21.25	21.32	21.18	21.29	99,860	+0.06(+0.30%)
Jul 08, 2014	21.38	21.40	21.13	21.23	112,920	-0.14(-0.63%)
Jul 07, 2014	21.39	21.39	21.31	21.36	162,782	+0.01(+0.04%)
Jul 03, 2014	21.28	21.36	21.36	21.36	110,886	+0.09(+0.41%)
Jul 02, 2014	21.25	21.27	21.19	21.27	99,268	+0.07(+0.31%)
Jul 01, 2014	21.04	21.27	21.01	21.20	77,125	+0.17(+0.79%)
Jun 30, 2014	21.02	21.08	20.98	21.04	139,332	+0.04(+0.19%)
Jun 27, 2014	20.87	21.00	20.83	21.00	108,264	+0.10(+0.46%)
Jun 26, 2014	20.93	20.93	20.75	20.90	171,837	+0.00(+0.00%)
Jun 25, 2014	20.82	20.93	20.75	20.90	699,279	+0.04(+0.19%)
Jun 24, 2014	20.93	21.04	20.78	20.86	110,385	-0.10(-0.49%)
Jun 23, 2014	20.97	20.98	20.89	20.97	125,755	+0.00(+0.00%)
Jun 20, 2014	20.97	20.99	20.90	20.97	102,728	-0.04(-0.19%)
Jun 19, 2014	21.03	21.03	20.93	21.01	107,834	-0.02(-0.11%)
Jun 18, 2014	20.97	21.04	20.86	21.03	182,439	+0.06(+0.26%)
Jun 17, 2014	20.93	21.01	20.90	20.97	90,465	+0.04(+0.19%)
Jun 16, 2014	20.90	20.99	20.86	20.93	157,446	+0.06(+0.30%)
Jun 13, 2014	20.82	20.93	20.80	20.87	107,894	+0.17(+0.84%)
Jun 12, 2014	20.73	20.82	20.62	20.70	242,370	-0.09(-0.46%)
Jun 11, 2014	20.86	20.90	20.75	20.79	133,157	-0.11(-0.52%)
Jun 10, 2014	20.88	20.92	20.82	20.90	140,741	+0.05(+0.22%)
Jun 06, 2014	20.82	20.86	20.81	20.86	132,745	+0.09(+0.46%)
Jun 05, 2014	20.61	20.77	20.56	20.76	153,745	+0.13(+0.61%)
Jun 04, 2014	20.58	20.66	20.55	20.63	116,581	+0.03(+0.15%)
Jun 03, 2014	20.56	20.62	20.50	20.60	89,138	-0.01(-0.04%)
Jun 02, 2014	20.59	20.62	20.48	20.61	69,209	+0.09(+0.42%)
May 30, 2014	20.52	20.56	20.47	20.52	183,186	+0.02(+0.08%)
May 29, 2014	20.51	20.51	20.43	20.51	99,566	+0.05(+0.23%)
May 28, 2014	20.48	20.50	20.43	20.46	103,686	+0.01(+0.04%)
May 27, 2014	20.43	20.47	20.35	20.45	133,619	+0.10(+0.50%)
May 23, 2014	20.18	20.35	20.35	20.35	68,355	+0.13(+0.64%)
May 22, 2014	20.20	20.26	20.14	20.22	95,967	+0.05(+0.25%)
May 21, 2014	20.14	20.18	20.08	20.17	114,652	+0.11(+0.55%)
May 20, 2014	20.20	20.20	20.01	20.06	92,248	-0.17(-0.82%)
May 19, 2014	20.07	20.23	20.04	20.22	82,212	+0.14(+0.72%)
May 16, 2014	19.99	20.11	19.95	20.08	112,466	+0.07(+0.35%)
May 15, 2014	20.09	20.17	19.95	20.01	112,177	-0.03(-0.15%)
May 14, 2014	20.07	20.13	20.00	20.04	112,605	-0.09(-0.46%)
May 13, 2014	20.18	20.18	20.07	20.13	348,392	-0.01(-0.06%)
May 12, 2014	20.03	20.17	20.03	20.14	165,902	+0.20(+0.99%)
May 09, 2014	19.95	19.95	19.83	19.95	105,853	+0.01(+0.04%)
May 08, 2014	19.80	20.11	19.80	19.94	488,027	+0.03(+0.16%)
May 07, 2014	19.88	19.91	19.67	19.91	138,851	+0.09(+0.48%)
May 06, 2014	19.91	19.92	19.77	19.81	438,299	-0.09(-0.44%)
May 05, 2014	19.77	19.91	19.76	19.90	106,642	+0.01(+0.04%)
May 02, 2014	19.96	19.96	19.85	19.89	159,686	-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.