Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	19.25	19.44	19.25	19.27	91,943	-0.11(-0.54%)
Jul 30, 2014	19.42	19.44	19.14	19.37	107,724	-0.04(-0.20%)
Jul 29, 2014	19.70	19.72	19.41	19.41	60,845	-0.26(-1.34%)
Jul 28, 2014	19.67	19.77	19.61	19.68	49,212	+0.00(+0.00%)
Jul 25, 2014	19.81	19.98	19.62	19.68	65,012	-0.26(-1.32%)
Jul 24, 2014	20.18	20.18	19.87	19.94	46,364	-0.24(-1.17%)
Jul 23, 2014	20.17	20.24	20.09	20.18	22,279	-0.01(-0.03%)
Jul 22, 2014	20.14	20.24	20.10	20.18	32,532	+0.09(+0.43%)
Jul 21, 2014	20.06	20.14	19.89	20.10	36,684	-0.10(-0.49%)
Jul 18, 2014	19.81	20.23	19.81	20.20	69,282	+0.31(+1.55%)
Jul 17, 2014	20.01	20.10	19.81	19.89	58,824	-0.25(-1.24%)
Jul 16, 2014	20.37	20.37	20.06	20.14	32,631	-0.07(-0.33%)
Jul 15, 2014	20.31	20.31	20.04	20.20	38,325	-0.08(-0.39%)
Jul 14, 2014	20.12	20.30	19.98	20.28	73,880	+0.32(+1.62%)
Jul 11, 2014	19.93	20.03	19.73	19.96	43,527	+0.07(+0.36%)
Jul 10, 2014	19.56	19.93	19.56	19.89	57,000	+0.03(+0.17%)
Jul 09, 2014	19.90	19.92	19.75	19.85	69,289	-0.05(-0.26%)
Jul 08, 2014	19.93	19.98	19.87	19.91	127,614	-0.08(-0.40%)
Jul 07, 2014	20.10	20.18	19.95	19.98	72,329	-0.10(-0.49%)
Jul 03, 2014	20.06	20.08	20.08	20.08	35,559	+0.05(+0.23%)
Jul 02, 2014	20.17	20.18	19.94	20.04	37,954	-0.09(-0.43%)
Jul 01, 2014	19.95	20.20	19.64	20.12	63,945	+0.23(+1.16%)
Jun 30, 2014	19.83	19.91	19.54	19.89	88,165	-0.01(-0.03%)
Jun 27, 2014	19.64	19.92	19.64	19.90	148,244	+0.14(+0.73%)
Jun 26, 2014	19.86	19.86	19.67	19.75	33,005	-0.02(-0.10%)
Jun 25, 2014	19.72	19.78	19.53	19.77	55,661	-0.04(-0.20%)
Jun 24, 2014	19.61	19.86	19.61	19.81	71,445	+0.13(+0.66%)
Jun 23, 2014	19.85	19.90	19.61	19.68	59,713	-0.18(-0.88%)
Jun 20, 2014	19.70	19.89	19.55	19.86	172,782	+0.21(+1.09%)
Jun 19, 2014	19.61	19.72	19.57	19.64	57,879	+0.10(+0.53%)
Jun 18, 2014	19.39	19.55	19.27	19.54	40,460	+0.21(+1.07%)
Jun 17, 2014	19.31	19.44	19.28	19.33	54,428	-0.05(-0.23%)
Jun 16, 2014	19.42	19.50	19.28	19.38	57,629	-0.09(-0.47%)
Jun 13, 2014	19.61	19.61	19.20	19.47	52,251	-0.05(-0.23%)
Jun 12, 2014	19.56	19.57	19.40	19.51	43,598	-0.08(-0.40%)
Jun 11, 2014	19.75	19.75	19.48	19.59	45,478	-0.19(-0.95%)
Jun 10, 2014	19.91	19.96	19.74	19.78	46,528	-0.34(-1.68%)
Jun 06, 2014	20.34	20.34	20.09	20.12	66,822	-0.14(-0.67%)
Jun 05, 2014	19.68	20.27	19.55	20.25	88,210	+0.67(+3.41%)
Jun 04, 2014	19.64	19.67	19.51	19.59	45,565	-0.08(-0.43%)
Jun 03, 2014	19.77	19.99	19.66	19.67	45,346	-0.19(-0.98%)
Jun 02, 2014	20.07	20.07	19.77	19.87	45,024	-0.14(-0.71%)
May 30, 2014	19.94	20.05	19.83	20.01	69,487	+0.09(+0.46%)
May 29, 2014	19.86	19.96	19.65	19.92	44,267	+0.16(+0.82%)
May 28, 2014	20.11	20.11	19.72	19.75	90,991	-0.42(-2.06%)
May 27, 2014	19.90	20.28	19.74	20.17	125,819	+0.39(+1.97%)
May 23, 2014	19.33	19.78	19.78	19.78	106,356	+0.36(+1.83%)
May 22, 2014	19.17	19.46	19.14	19.43	27,254	+0.09(+0.48%)
May 21, 2014	19.39	19.55	19.18	19.33	101,320	+0.27(+1.40%)
May 20, 2014	19.29	19.36	18.97	19.07	102,225	-0.30(-1.54%)
May 19, 2014	19.20	19.38	19.14	19.37	42,203	+0.10(+0.54%)
May 16, 2014	19.10	19.27	19.03	19.26	79,138	+0.12(+0.61%)
May 15, 2014	19.34	19.34	19.03	19.14	81,254	-0.30(-1.53%)
May 14, 2014	19.56	19.59	19.37	19.44	57,700	-0.15(-0.76%)
May 13, 2014	19.98	20.07	19.57	19.59	47,917	-0.42(-2.11%)
May 12, 2014	19.81	20.11	19.75	20.01	76,869	+0.25(+1.25%)
May 09, 2014	19.14	19.77	19.14	19.77	82,896	+0.62(+3.22%)
May 08, 2014	19.20	19.35	18.96	19.15	76,761	+0.00(+0.00%)
May 07, 2014	19.00	19.27	18.92	19.15	95,064	+0.19(+1.03%)
May 06, 2014	19.11	19.24	18.86	18.96	114,439	-0.23(-1.22%)
May 05, 2014	19.14	19.25	19.09	19.19	50,627	-0.05(-0.24%)
May 02, 2014	19.27	19.38	19.14	19.24	64,704	+0.06(+0.34%)

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.