Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	20.99	21.11	20.74	20.74	1,276,326	-0.37(-1.76%)
Jul 30, 2014	21.18	21.34	21.00	21.12	1,327,667	-0.06(-0.27%)
Jul 29, 2014	21.27	21.34	21.16	21.17	931,261	-0.09(-0.41%)
Jul 28, 2014	21.17	21.34	21.17	21.26	1,227,983	+0.10(+0.48%)
Jul 25, 2014	21.39	21.61	21.15	21.16	1,562,089	-0.26(-1.24%)
Jul 24, 2014	21.53	21.56	21.33	21.43	1,366,390	-0.08(-0.35%)
Jul 23, 2014	21.48	21.59	21.44	21.50	792,029	+0.07(+0.32%)
Jul 22, 2014	21.34	21.48	21.34	21.43	875,341	+0.13(+0.62%)
Jul 21, 2014	21.29	21.36	21.21	21.30	1,303,582	-0.08(-0.38%)
Jul 18, 2014	21.14	21.39	21.14	21.38	731,280	+0.28(+1.31%)
Jul 17, 2014	21.09	21.22	21.07	21.10	967,899	-0.09(-0.45%)
Jul 16, 2014	21.18	21.28	21.06	21.20	1,363,340	+0.09(+0.42%)
Jul 15, 2014	21.11	21.23	21.07	21.11	1,198,272	-0.05(-0.24%)
Jul 14, 2014	21.17	21.24	21.07	21.16	765,401	+0.02(+0.09%)
Jul 11, 2014	21.05	21.23	20.97	21.14	897,192	+0.08(+0.36%)
Jul 10, 2014	20.78	21.15	20.78	21.07	1,200,030	+0.10(+0.48%)
Jul 09, 2014	20.94	21.00	20.78	20.97	569,054	+0.04(+0.18%)
Jul 08, 2014	20.79	20.95	20.79	20.93	1,042,415	+0.13(+0.64%)
Jul 07, 2014	20.69	20.85	20.68	20.80	820,809	+0.12(+0.58%)
Jul 03, 2014	20.80	20.68	20.68	20.68	589,357	-0.13(-0.61%)
Jul 02, 2014	20.82	20.88	20.71	20.80	1,038,820	-0.09(-0.42%)
Jul 01, 2014	20.71	20.95	20.58	20.89	1,304,112	+0.19(+0.91%)
Jun 30, 2014	20.63	20.76	20.48	20.70	904,612	+0.06(+0.27%)
Jun 27, 2014	20.52	20.66	20.48	20.64	1,063,150	+0.10(+0.49%)
Jun 26, 2014	20.66	20.66	20.34	20.54	793,413	-0.16(-0.79%)
Jun 25, 2014	20.61	20.75	20.55	20.71	1,190,080	+0.03(+0.15%)
Jun 24, 2014	20.65	20.71	20.54	20.68	1,212,444	+0.00(+0.00%)
Jun 23, 2014	20.77	20.85	20.66	20.68	2,371,035	-0.04(-0.18%)
Jun 20, 2014	20.57	20.71	20.42	20.71	1,544,616	+0.14(+0.70%)
Jun 19, 2014	20.35	20.57	20.30	20.57	864,025	+0.26(+1.27%)
Jun 18, 2014	20.09	20.40	20.04	20.31	1,373,410	+0.24(+1.19%)
Jun 17, 2014	19.93	20.12	19.88	20.07	799,454	+0.16(+0.79%)
Jun 16, 2014	20.04	20.22	19.82	19.91	986,735	-0.14(-0.69%)
Jun 13, 2014	19.99	20.26	19.79	20.05	676,469	+0.06(+0.28%)
Jun 12, 2014	19.84	20.00	19.64	19.99	966,641	+0.16(+0.79%)
Jun 11, 2014	19.88	19.99	19.65	19.84	1,597,352	-0.06(-0.29%)
Jun 10, 2014	20.16	20.23	19.84	19.89	928,361	-0.59(-2.89%)
Jun 06, 2014	20.56	20.62	20.44	20.49	934,786	+0.01(+0.06%)
Jun 05, 2014	20.18	20.53	20.12	20.47	1,423,540	+0.33(+1.63%)
Jun 04, 2014	20.03	20.18	19.98	20.15	856,427	+0.06(+0.31%)
Jun 03, 2014	19.91	20.10	19.89	20.08	605,366	+0.16(+0.81%)
Jun 02, 2014	19.86	19.97	19.75	19.92	497,763	+0.09(+0.44%)
May 30, 2014	19.66	19.87	19.62	19.83	1,034,318	+0.15(+0.76%)
May 29, 2014	19.69	19.71	19.55	19.68	458,255	+0.06(+0.29%)
May 28, 2014	19.68	19.71	19.49	19.63	769,592	-0.11(-0.57%)
May 27, 2014	19.73	19.80	19.60	19.74	526,157	+0.09(+0.44%)
May 23, 2014	19.49	19.65	19.65	19.65	503,581	+0.09(+0.47%)
May 22, 2014	19.50	19.57	19.37	19.56	732,550	+0.03(+0.16%)
May 21, 2014	19.58	19.68	19.44	19.53	809,518	-0.04(-0.22%)
May 20, 2014	19.55	19.65	19.45	19.57	975,628	+0.02(+0.13%)
May 19, 2014	19.57	19.60	19.39	19.55	441,026	-0.01(-0.03%)
May 16, 2014	19.34	19.55	19.26	19.55	806,912	+0.19(+1.00%)
May 15, 2014	19.59	19.61	19.27	19.36	1,445,420	-0.27(-1.37%)
May 14, 2014	19.46	19.68	19.35	19.63	1,062,522	+0.19(+1.00%)
May 13, 2014	19.65	19.83	19.42	19.44	1,149,458	-0.22(-1.14%)
May 12, 2014	19.70	19.78	19.64	19.66	893,046	+0.04(+0.22%)
May 09, 2014	19.70	19.77	19.55	19.62	779,689	-0.07(-0.38%)
May 08, 2014	19.77	19.90	19.61	19.69	1,036,394	-0.10(-0.50%)
May 07, 2014	19.48	19.81	19.47	19.79	638,103	+0.37(+1.90%)
May 06, 2014	19.39	19.49	19.25	19.42	538,376	-0.04(-0.19%)
May 05, 2014	19.25	19.47	19.19	19.46	626,403	+0.11(+0.55%)
May 02, 2014	19.43	19.57	19.27	19.35	847,368	-0.13(-0.67%)

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.