Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	20.70	20.75	20.45	20.45	334,452	-0.36(-1.75%)
Jul 30, 2014	20.94	21.00	20.77	20.82	138,609	-0.07(-0.33%)
Jul 29, 2014	21.08	21.09	20.88	20.88	123,773	-0.00(-0.01%)
Jul 28, 2014	20.91	20.93	20.80	20.89	125,106	+0.02(+0.10%)
Jul 25, 2014	20.90	20.96	20.84	20.87	181,571	-0.14(-0.67%)
Jul 24, 2014	21.01	21.04	20.97	21.01	188,384	+0.03(+0.14%)
Jul 23, 2014	21.02	21.02	20.95	20.98	111,657	-0.01(-0.06%)
Jul 22, 2014	20.97	21.02	20.96	20.99	166,051	+0.10(+0.46%)
Jul 21, 2014	20.89	20.91	20.81	20.90	147,505	-0.04(-0.21%)
Jul 18, 2014	20.81	20.96	20.78	20.94	307,451	+0.20(+0.95%)
Jul 17, 2014	20.84	20.96	20.72	20.74	322,341	-0.22(-1.06%)
Jul 16, 2014	21.02	21.02	20.89	20.96	156,548	+0.02(+0.11%)
Jul 15, 2014	20.99	21.02	20.86	20.94	127,072	-0.03(-0.12%)
Jul 14, 2014	21.01	21.04	20.95	20.97	571,330	+0.05(+0.25%)
Jul 11, 2014	20.90	20.94	20.86	20.92	167,288	-0.01(-0.06%)
Jul 10, 2014	20.76	20.97	20.69	20.93	165,092	-0.05(-0.22%)
Jul 09, 2014	21.00	21.00	20.91	20.98	105,712	+0.03(+0.16%)
Jul 08, 2014	21.02	21.02	20.90	20.94	235,186	-0.08(-0.38%)
Jul 07, 2014	21.11	21.11	21.00	21.02	119,496	-0.10(-0.45%)
Jul 03, 2014	21.10	21.12	21.12	21.12	107,633	+0.04(+0.20%)
Jul 02, 2014	21.18	21.18	21.04	21.08	160,203	-0.09(-0.40%)
Jul 01, 2014	21.12	21.24	21.11	21.16	190,100	+0.07(+0.33%)
Jun 30, 2014	21.04	21.09	20.97	21.09	193,325	+0.08(+0.38%)
Jun 27, 2014	20.90	21.02	20.90	21.01	103,107	+0.11(+0.51%)
Jun 26, 2014	20.94	20.94	20.80	20.91	284,225	+0.00(+0.00%)
Jun 25, 2014	20.82	20.91	20.80	20.91	338,556	+0.06(+0.31%)
Jun 24, 2014	20.92	21.02	20.84	20.84	178,198	-0.13(-0.64%)
Jun 23, 2014	21.02	21.05	20.92	20.98	144,727	+0.01(+0.03%)
Jun 20, 2014	20.98	21.02	20.93	20.97	187,010	+0.01(+0.06%)
Jun 19, 2014	20.93	20.96	20.88	20.96	168,334	+0.07(+0.36%)
Jun 18, 2014	20.72	20.88	20.71	20.88	165,843	+0.15(+0.73%)
Jun 17, 2014	20.62	20.76	20.60	20.73	130,473	+0.11(+0.54%)
Jun 16, 2014	20.60	20.67	20.57	20.62	128,072	+0.01(+0.06%)
Jun 13, 2014	20.54	20.62	20.49	20.61	233,693	+0.06(+0.30%)
Jun 12, 2014	20.56	20.66	20.48	20.54	144,280	-0.07(-0.34%)
Jun 11, 2014	20.64	20.64	20.56	20.61	344,788	-0.07(-0.35%)
Jun 10, 2014	20.75	20.75	20.65	20.69	99,762	-0.04(-0.21%)
Jun 06, 2014	20.72	20.79	20.63	20.73	315,970	+0.06(+0.27%)
Jun 05, 2014	20.54	20.68	20.45	20.67	215,284	+0.19(+0.93%)
Jun 04, 2014	20.39	20.49	20.36	20.48	184,566	+0.08(+0.39%)
Jun 03, 2014	20.39	20.42	20.36	20.40	191,211	-0.01(-0.04%)
Jun 02, 2014	20.42	20.43	20.30	20.41	182,812	+0.04(+0.20%)
May 30, 2014	20.36	20.38	20.32	20.37	161,544	+0.03(+0.15%)
May 29, 2014	20.35	20.35	20.24	20.34	250,514	+0.07(+0.37%)
May 28, 2014	20.30	20.31	20.19	20.26	224,106	-0.01(-0.03%)
May 27, 2014	20.25	20.32	20.22	20.27	176,822	+0.12(+0.60%)
May 23, 2014	20.07	20.15	20.15	20.15	193,978	+0.06(+0.32%)
May 22, 2014	19.96	20.09	19.93	20.08	122,167	+0.13(+0.63%)
May 21, 2014	19.98	20.03	19.86	19.96	187,310	+0.04(+0.21%)
May 20, 2014	20.03	20.06	19.86	19.92	179,365	-0.18(-0.87%)
May 19, 2014	20.03	20.14	20.01	20.09	630,344	+0.05(+0.27%)
May 16, 2014	19.96	20.04	19.88	20.04	121,471	+0.08(+0.39%)
May 15, 2014	20.03	20.03	19.79	19.96	402,589	-0.12(-0.62%)
May 14, 2014	20.18	20.18	20.07	20.08	223,562	-0.09(-0.46%)
May 13, 2014	20.25	20.29	20.16	20.18	171,026	-0.05(-0.25%)
May 12, 2014	20.16	20.24	20.15	20.23	356,989	+0.19(+0.94%)
May 09, 2014	20.03	20.09	19.95	20.04	211,509	-0.01(-0.06%)
May 08, 2014	20.07	20.27	20.01	20.05	182,578	-0.05(-0.26%)
May 07, 2014	20.00	20.11	19.91	20.10	148,829	+0.16(+0.78%)
May 06, 2014	20.02	20.07	19.93	19.95	174,562	-0.12(-0.58%)
May 05, 2014	19.96	20.09	19.89	20.06	224,393	+0.00(+0.01%)
May 02, 2014	20.09	20.21	20.05	20.06	195,932	-0.01(-0.05%)

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.