Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	19.34	19.66	17.96	19.60	42,607	+0.04(+0.20%)
Jul 30, 2014	19.62	19.66	18.88	19.56	23,367	+0.06(+0.31%)
Jul 29, 2014	19.26	19.57	19.11	19.50	22,579	+0.25(+1.30%)
Jul 28, 2014	19.41	19.41	18.85	19.25	46,386	-0.09(-0.47%)
Jul 25, 2014	19.81	19.83	19.29	19.34	56,037	-0.65(-3.25%)
Jul 24, 2014	20.11	20.69	19.90	19.99	67,682	-0.66(-3.20%)
Jul 23, 2014	20.64	20.75	20.44	20.65	19,532	+0.03(+0.15%)
Jul 22, 2014	20.28	20.70	19.86	20.62	24,920	+0.39(+1.93%)
Jul 21, 2014	20.01	20.34	19.79	20.23	27,425	+0.14(+0.70%)
Jul 18, 2014	20.29	20.38	19.98	20.09	117,727	-0.33(-1.62%)
Jul 17, 2014	21.13	21.22	20.32	20.42	164,785	-0.79(-3.75%)
Jul 16, 2014	21.34	21.36	21.07	21.21	46,632	+0.04(+0.17%)
Jul 15, 2014	21.30	21.35	21.08	21.18	40,276	-0.13(-0.61%)
Jul 14, 2014	21.46	21.46	21.07	21.31	38,155	+0.12(+0.57%)
Jul 11, 2014	21.19	21.41	21.01	21.19	22,824	+0.04(+0.19%)
Jul 10, 2014	21.16	21.45	20.94	21.15	49,225	-0.35(-1.63%)
Jul 09, 2014	21.56	21.61	21.28	21.50	25,012	+0.03(+0.14%)
Jul 08, 2014	21.45	21.58	21.22	21.47	39,385	+0.04(+0.19%)
Jul 07, 2014	21.55	21.80	21.19	21.43	79,548	-0.26(-1.20%)
Jul 03, 2014	21.64	21.69	21.69	21.69	17,800	+0.09(+0.42%)
Jul 02, 2014	21.71	21.77	21.46	21.60	20,115	-0.06(-0.28%)
Jul 01, 2014	21.45	21.92	21.45	21.66	59,421	+0.27(+1.26%)
Jun 30, 2014	21.16	21.55	20.80	21.39	111,280	+0.28(+1.33%)
Jun 27, 2014	20.99	21.32	20.97	21.11	210,115	-0.06(-0.28%)
Jun 26, 2014	21.21	21.31	20.50	21.17	37,687	-0.03(-0.14%)
Jun 25, 2014	21.08	21.31	20.65	21.20	220,164	+0.11(+0.52%)
Jun 24, 2014	21.11	21.35	20.95	21.09	82,962	-0.08(-0.38%)
Jun 23, 2014	21.28	21.29	20.93	21.17	57,864	-0.03(-0.14%)
Jun 20, 2014	21.30	21.40	21.17	21.20	101,890	-0.18(-0.84%)
Jun 19, 2014	21.51	21.53	21.25	21.38	83,773	+0.03(+0.14%)
Jun 18, 2014	21.46	21.50	21.12	21.35	50,224	+0.00(+0.00%)
Jun 17, 2014	21.68	21.84	21.25	21.35	49,636	-0.32(-1.48%)
Jun 16, 2014	21.78	21.83	21.51	21.67	29,585	-0.10(-0.46%)
Jun 13, 2014	22.18	22.37	21.60	21.77	37,114	-0.29(-1.31%)
Jun 12, 2014	21.98	22.17	21.64	22.06	27,126	+0.10(+0.46%)
Jun 11, 2014	22.00	22.09	21.70	21.96	64,740	-0.14(-0.63%)
Jun 10, 2014	22.29	22.68	22.02	22.10	50,573	-0.63(-2.77%)
Jun 06, 2014	22.78	22.96	22.60	22.73	44,770	+0.12(+0.53%)
Jun 05, 2014	22.37	22.92	21.76	22.61	57,943	+0.19(+0.85%)
Jun 04, 2014	22.92	23.08	22.24	22.42	68,149	-0.54(-2.35%)
Jun 03, 2014	23.72	23.72	22.88	22.96	43,430	-0.90(-3.77%)
Jun 02, 2014	23.70	24.02	23.58	23.86	171,430	+0.14(+0.59%)
May 30, 2014	23.61	23.79	23.19	23.72	117,620	+0.19(+0.81%)
May 29, 2014	23.60	23.85	23.18	23.53	57,418	+0.08(+0.34%)
May 28, 2014	23.59	23.73	22.74	23.45	53,459	-0.26(-1.10%)
May 27, 2014	23.16	24.16	22.76	23.71	81,728	+0.80(+3.49%)
May 23, 2014	22.66	22.91	22.91	22.91	35,500	+0.63(+2.83%)
May 22, 2014	21.93	22.41	21.93	22.28	92,698	+0.47(+2.15%)
May 21, 2014	21.66	21.94	21.08	21.81	86,132	+0.16(+0.74%)
May 20, 2014	22.14	22.14	21.19	21.65	60,284	-0.61(-2.74%)
May 19, 2014	22.08	22.50	22.08	22.26	20,996	+0.16(+0.72%)
May 16, 2014	21.93	22.94	21.82	22.10	26,362	+0.09(+0.41%)
May 15, 2014	22.16	22.16	21.54	22.01	51,525	-0.33(-1.48%)
May 14, 2014	22.85	22.85	22.26	22.34	42,053	-0.47(-2.06%)
May 13, 2014	23.16	23.32	22.79	22.81	66,746	-0.20(-0.87%)
May 12, 2014	22.45	23.29	22.04	23.01	91,753	+0.61(+2.72%)
May 09, 2014	21.14	22.50	20.90	22.40	154,549	+1.14(+5.36%)
May 08, 2014	21.00	22.05	20.61	21.26	245,265	-1.42(-6.26%)
May 07, 2014	22.73	22.81	22.14	22.68	104,609	+0.08(+0.35%)
May 06, 2014	22.61	22.69	22.26	22.60	45,977	-0.19(-0.83%)
May 05, 2014	23.19	23.19	22.70	22.79	50,324	-0.48(-2.06%)
May 02, 2014	23.52	23.64	23.03	23.27	79,286	-0.28(-1.19%)

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.