Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	19.95	19.95	19.95	19.95	2,900	-0.23(-1.14%)
Jul 30, 2014	20.19	20.19	20.08	20.18	3,177	-0.09(-0.44%)
Jul 25, 2014	20.26	20.27	20.27	20.27	13,900	-0.09(-0.44%)
Jul 24, 2014	20.37	20.44	20.33	20.36	25,376	+0.03(+0.15%)
Jul 23, 2014	20.35	20.35	20.33	20.33	2,811	-0.03(-0.15%)
Jul 22, 2014	20.50	20.50	20.30	20.36	4,700	-0.00(-0.00%)
Jul 21, 2014	20.35	20.37	20.35	20.36	374	-0.10(-0.49%)
Jul 18, 2014	20.46	20.52	20.30	20.46	108,752	+0.05(+0.25%)
Jul 17, 2014	20.40	20.45	20.34	20.41	2,304	-0.05(-0.25%)
Jul 16, 2014	20.50	20.52	20.39	20.46	32,778	-0.13(-0.63%)
Jul 15, 2014	20.59	20.59	20.59	20.59	737	+0.08(+0.39%)
Jul 14, 2014	20.60	20.60	20.51	20.51	1,300	+0.03(+0.15%)
Jul 11, 2014	20.60	20.60	20.48	20.48	2,022	-0.02(-0.10%)
Jul 10, 2014	20.50	20.50	20.50	20.50	372	-0.08(-0.39%)
Jul 09, 2014	20.50	20.58	20.50	20.58	1,673	+0.03(+0.15%)
Jul 08, 2014	20.55	20.55	20.55	20.55	130	+0.15(+0.73%)
Jul 07, 2014	20.40	20.62	20.40	20.40	20,051	-0.21(-1.02%)
Jul 03, 2014	20.66	20.61	20.61	20.61	12,100	+0.10(+0.49%)
Jul 02, 2014	20.59	20.59	20.49	20.51	771	-0.04(-0.19%)
Jul 01, 2014	20.40	20.55	20.40	20.55	1,935	+0.09(+0.43%)
Jun 30, 2014	20.36	20.46	20.35	20.46	18,215	+0.11(+0.55%)
Jun 27, 2014	20.47	20.47	20.25	20.35	8,467	-0.08(-0.39%)
Jun 25, 2014	20.26	20.43	20.43	20.43	20	+0.08(+0.39%)
Jun 24, 2014	20.44	20.53	20.27	20.35	45,801	-0.15(-0.73%)
Jun 23, 2014	20.45	20.52	20.40	20.50	29,200	+0.01(+0.05%)
Jun 20, 2014	20.45	20.55	20.43	20.49	35,858	+0.04(+0.19%)
Jun 19, 2014	20.41	20.55	20.38	20.45	31,749	+0.05(+0.25%)
Jun 18, 2014	20.30	20.49	20.28	20.40	26,337	+0.15(+0.74%)
Jun 17, 2014	20.25	20.31	20.25	20.25	10,246	+0.04(+0.20%)
Jun 16, 2014	20.25	20.33	20.21	20.21	41,200	-0.05(-0.25%)
Jun 13, 2014	20.15	20.30	20.15	20.26	24,900	+0.07(+0.35%)
Jun 12, 2014	20.54	20.54	20.14	20.19	48,098	-0.07(-0.35%)
Jun 11, 2014	20.25	20.30	20.22	20.26	30,042	-0.04(-0.20%)
Jun 10, 2014	20.23	20.36	20.23	20.30	45,522	+0.02(+0.10%)
Jun 06, 2014	20.28	20.32	20.23	20.28	9,700	+0.09(+0.45%)
Jun 05, 2014	20.19	20.19	20.19	20.19	1,000	+0.03(+0.15%)
Jun 04, 2014	20.12	20.16	20.12	20.16	5,702	+0.03(+0.15%)
Jun 03, 2014	20.13	20.13	20.13	20.13	921	-0.03(-0.15%)
May 30, 2014	20.16	20.16	20.16	20.16	0	+0.09(+0.45%)
May 29, 2014	20.12	20.18	20.06	20.07	5,144	+0.01(+0.05%)
May 28, 2014	20.08	20.10	20.06	20.06	800	+0.03(+0.15%)
May 27, 2014	20.03	20.04	20.03	20.03	601	+0.03(+0.15%)
May 23, 2014	20.02	20.00	20.00	20.00	14,400	-0.04(-0.20%)
May 22, 2014	20.00	20.08	19.93	20.04	71,830	+0.09(+0.45%)
May 21, 2014	19.93	19.96	19.88	19.95	35,329	+0.15(+0.76%)
May 16, 2014	19.80	19.80	19.80	19.80	0	-0.17(-0.85%)
May 15, 2014	19.96	19.97	19.93	19.97	6,456	-0.19(-0.94%)
May 14, 2014	20.16	20.16	20.16	20.16	1,000	-0.01(-0.04%)
May 13, 2014	20.19	20.19	20.11	20.17	2,804	+0.32(+1.60%)
May 09, 2014	19.97	19.85	19.85	19.85	300	-0.18(-0.90%)
May 08, 2014	20.03	20.03	20.03	20.03	1,000	+0.05(+0.25%)
May 06, 2014	20.03	19.98	19.98	19.98	1,200	-0.09(-0.45%)
May 05, 2014	20.08	20.08	20.07	20.07	498	-0.03(-0.15%)
May 02, 2014	20.10	20.10	20.09	20.10	2,276	-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.