Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	22.01	22.07	21.84	21.89	13,099	-0.43(-1.93%)
Jul 30, 2014	22.36	22.46	22.29	22.33	24,461	+0.45(+2.06%)
Jul 29, 2014	21.91	21.96	21.86	21.87	6,308	+0.02(+0.09%)
Jul 28, 2014	21.85	21.87	21.71	21.85	21,869	-0.08(-0.36%)
Jul 25, 2014	22.00	22.03	21.89	21.93	8,438	-0.12(-0.54%)
Jul 24, 2014	22.01	22.09	21.97	22.05	12,104	+0.17(+0.77%)
Jul 23, 2014	21.89	21.94	21.85	21.88	16,125	+0.01(+0.04%)
Jul 22, 2014	21.82	21.97	21.82	21.87	9,212	+0.12(+0.54%)
Jul 21, 2014	21.53	21.78	21.53	21.76	20,496	+0.14(+0.63%)
Jul 18, 2014	21.37	21.63	21.37	21.62	5,959	+0.28(+1.33%)
Jul 17, 2014	21.62	21.63	21.34	21.34	6,554	-0.30(-1.40%)
Jul 16, 2014	21.58	21.69	21.58	21.64	3,944	+0.08(+0.36%)
Jul 15, 2014	21.88	21.88	21.53	21.56	2,791	-0.23(-1.04%)
Jul 14, 2014	21.77	21.88	21.77	21.79	5,197	+0.09(+0.43%)
Jul 11, 2014	21.68	21.69	21.65	21.69	6,974	-0.00(-0.02%)
Jul 10, 2014	21.55	21.76	21.31	21.70	5,938	-0.09(-0.40%)
Jul 09, 2014	21.85	21.85	21.69	21.79	7,851	+0.11(+0.50%)
Jul 08, 2014	22.14	22.14	21.57	21.68	20,231	-0.53(-2.37%)
Jul 07, 2014	22.46	22.46	22.19	22.20	24,314	-0.35(-1.54%)
Jul 03, 2014	22.60	22.55	22.55	22.55	10,616	+0.02(+0.09%)
Jul 02, 2014	22.75	22.75	22.53	22.53	5,505	-0.09(-0.40%)
Jul 01, 2014	22.51	22.73	22.51	22.62	10,837	+0.19(+0.84%)
Jun 30, 2014	22.26	22.49	22.26	22.43	7,920	+0.12(+0.52%)
Jun 27, 2014	22.37	22.38	22.32	22.32	9,573	-0.03(-0.12%)
Jun 26, 2014	22.34	22.34	22.11	22.34	9,881	+0.17(+0.75%)
Jun 25, 2014	22.07	22.20	22.02	22.18	6,667	+0.14(+0.62%)
Jun 24, 2014	22.30	22.31	21.98	22.04	19,056	-0.22(-0.97%)
Jun 23, 2014	22.09	22.26	22.09	22.26	16,017	+0.17(+0.75%)
Jun 20, 2014	22.02	22.10	21.98	22.09	5,674	-0.01(-0.03%)
Jun 19, 2014	22.24	22.24	22.04	22.10	6,910	-0.06(-0.27%)
Jun 18, 2014	21.96	22.15	21.95	22.15	14,468	+0.15(+0.70%)
Jun 17, 2014	21.82	22.03	21.82	22.00	7,265	+0.20(+0.90%)
Jun 16, 2014	21.70	21.81	21.70	21.81	9,523	+0.13(+0.59%)
Jun 13, 2014	21.60	21.73	21.50	21.68	11,632	+0.08(+0.36%)
Jun 12, 2014	21.69	21.74	21.60	21.60	8,802	-0.03(-0.14%)
Jun 11, 2014	21.55	21.63	21.55	21.63	10,954	+0.01(+0.05%)
Jun 10, 2014	21.48	21.63	21.47	21.62	8,329	+0.23(+1.05%)
Jun 06, 2014	21.34	21.41	21.27	21.39	14,393	+0.11(+0.53%)
Jun 05, 2014	21.20	21.36	21.10	21.28	5,284	+0.18(+0.83%)
Jun 04, 2014	20.86	21.11	20.85	21.11	4,766	+0.18(+0.84%)
Jun 03, 2014	20.74	20.93	20.74	20.93	7,422	+0.05(+0.25%)
Jun 02, 2014	20.94	20.94	20.77	20.88	8,312	-0.03(-0.12%)
May 30, 2014	21.04	21.05	20.86	20.90	2,625	-0.16(-0.74%)
May 29, 2014	21.15	21.19	21.02	21.06	3,986	-0.00(-0.00%)
May 28, 2014	21.06	21.07	20.92	21.06	8,048	+0.05(+0.22%)
May 27, 2014	20.87	21.02	20.87	21.02	9,851	+0.24(+1.15%)
May 23, 2014	20.66	20.78	20.78	20.78	8,064	+0.06(+0.28%)
May 22, 2014	20.49	20.73	20.49	20.72	8,973	+0.16(+0.76%)
May 21, 2014	20.55	20.56	20.45	20.56	14,696	+0.12(+0.60%)
May 20, 2014	20.45	20.55	20.43	20.44	4,970	-0.11(-0.55%)
May 19, 2014	20.48	20.57	20.46	20.55	6,625	+0.17(+0.82%)
May 16, 2014	20.22	20.39	20.16	20.39	8,145	+0.14(+0.68%)
May 15, 2014	20.10	20.26	20.00	20.25	13,015	-0.21(-1.01%)
May 14, 2014	20.56	20.56	20.41	20.45	4,477	-0.10(-0.48%)
May 13, 2014	20.63	20.72	20.55	20.55	12,702	-0.13(-0.63%)
May 12, 2014	20.30	20.70	20.30	20.68	16,910	+0.54(+2.68%)
May 09, 2014	20.29	20.29	20.07	20.14	6,899	-0.03(-0.15%)
May 08, 2014	20.26	20.56	20.15	20.17	12,079	-0.11(-0.53%)
May 07, 2014	20.66	20.66	20.05	20.28	26,188	-0.38(-1.85%)
May 06, 2014	20.86	20.96	20.66	20.66	14,515	-0.31(-1.49%)
May 05, 2014	20.88	20.98	20.77	20.97	11,255	-0.03(-0.14%)
May 02, 2014	20.95	21.08	20.95	21.00	23,652	+0.03(+0.14%)

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.