Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	20.36	20.65	20.19	20.24	149,560	-0.40(-1.94%)
Jul 30, 2014	21.02	21.05	20.54	20.64	161,111	-0.26(-1.24%)
Jul 29, 2014	21.26	21.29	20.88	20.90	180,251	-0.40(-1.88%)
Jul 28, 2014	21.70	21.83	21.12	21.30	120,484	-0.31(-1.43%)
Jul 25, 2014	22.41	22.41	21.57	21.61	123,321	-0.98(-4.34%)
Jul 24, 2014	22.43	22.84	22.36	22.59	266,636	-0.03(-0.13%)
Jul 23, 2014	22.63	23.00	22.30	22.62	217,521	+0.12(+0.53%)
Jul 22, 2014	21.74	22.53	21.74	22.50	142,640	+0.99(+4.60%)
Jul 21, 2014	21.33	21.60	21.04	21.51	151,014	+0.32(+1.51%)
Jul 18, 2014	20.70	21.32	20.57	21.19	123,025	+0.43(+2.07%)
Jul 17, 2014	21.99	21.99	20.52	20.76	210,147	-0.21(-1.00%)
Jul 16, 2014	21.78	22.03	20.80	20.97	525,295	-1.11(-5.03%)
Jul 15, 2014	21.85	22.25	21.77	22.08	109,270	+0.12(+0.55%)
Jul 14, 2014	22.08	22.43	21.83	21.96	94,900	+0.13(+0.60%)
Jul 11, 2014	22.02	22.20	21.78	21.83	67,775	-0.27(-1.22%)
Jul 10, 2014	21.79	22.27	21.59	22.10	96,092	-0.19(-0.85%)
Jul 09, 2014	22.20	22.43	21.92	22.29	160,411	+0.25(+1.13%)
Jul 08, 2014	22.24	22.53	21.89	22.04	210,994	-0.24(-1.08%)
Jul 07, 2014	22.44	22.90	22.15	22.28	78,968	-0.23(-1.02%)
Jul 03, 2014	22.49	22.51	22.51	22.51	71,000	+0.06(+0.27%)
Jul 02, 2014	22.31	22.61	22.31	22.45	158,074	+0.11(+0.49%)
Jul 01, 2014	22.43	22.69	22.24	22.34	164,230	-0.01(-0.04%)
Jun 30, 2014	21.94	22.41	21.76	22.35	131,041	+0.45(+2.05%)
Jun 27, 2014	21.67	21.99	21.42	21.90	386,633	+0.09(+0.41%)
Jun 26, 2014	22.08	22.35	21.59	21.81	111,859	-0.29(-1.31%)
Jun 25, 2014	22.05	22.40	21.94	22.10	132,211	-0.03(-0.14%)
Jun 24, 2014	21.91	22.51	21.81	22.13	230,351	+0.16(+0.73%)
Jun 23, 2014	22.84	22.84	21.88	21.97	171,530	-0.72(-3.17%)
Jun 20, 2014	22.36	22.83	22.04	22.69	246,264	+0.49(+2.21%)
Jun 19, 2014	22.19	22.46	21.92	22.20	85,686	-0.01(-0.05%)
Jun 18, 2014	23.24	23.24	21.94	22.21	122,317	+0.08(+0.36%)
Jun 17, 2014	22.32	22.35	21.55	22.13	420,159	-1.04(-4.49%)
Jun 16, 2014	23.03	24.13	22.87	23.17	116,090	+0.19(+0.83%)
Jun 13, 2014	23.53	23.56	22.84	22.98	256,150	-0.43(-1.84%)
Jun 12, 2014	23.88	23.90	23.34	23.41	104,646	-0.43(-1.80%)
Jun 11, 2014	23.85	24.03	23.70	23.84	86,119	-0.15(-0.63%)
Jun 10, 2014	24.33	24.33	23.76	23.99	122,824	-0.67(-2.72%)
Jun 06, 2014	24.80	25.08	24.54	24.66	166,447	+0.04(+0.16%)
Jun 05, 2014	23.73	24.70	23.60	24.62	213,413	+0.88(+3.71%)
Jun 04, 2014	23.25	23.90	23.04	23.74	100,695	+0.47(+2.02%)
Jun 03, 2014	23.84	24.11	23.18	23.27	72,167	-0.61(-2.55%)
Jun 02, 2014	24.09	24.31	23.56	23.88	64,957	-0.21(-0.87%)
May 30, 2014	24.77	24.83	23.82	24.09	162,179	-0.60(-2.43%)
May 29, 2014	24.70	25.00	24.45	24.69	179,881	+0.06(+0.24%)
May 28, 2014	24.20	24.75	24.07	24.63	224,062	+0.40(+1.65%)
May 27, 2014	23.66	24.41	23.53	24.23	69,643	+0.79(+3.37%)
May 23, 2014	23.09	23.44	23.44	23.44	59,600	+0.28(+1.21%)
May 22, 2014	22.63	23.17	22.58	23.16	54,488	+0.58(+2.57%)
May 21, 2014	22.45	22.93	22.27	22.58	102,982	+0.19(+0.85%)
May 20, 2014	22.33	22.41	21.84	22.39	128,538	+0.09(+0.40%)
May 19, 2014	22.17	22.51	21.98	22.30	204,761	-0.04(-0.18%)
May 16, 2014	22.32	22.40	22.05	22.34	101,729	-0.01(-0.04%)
May 15, 2014	22.76	22.96	22.18	22.35	88,751	-0.60(-2.61%)
May 14, 2014	22.93	23.34	22.50	22.95	111,331	-0.10(-0.43%)
May 13, 2014	23.35	23.61	22.92	23.05	76,618	-0.31(-1.33%)
May 12, 2014	22.69	23.63	22.32	23.36	88,705	+0.74(+3.27%)
May 09, 2014	22.33	22.73	20.97	22.62	51,984	+0.14(+0.62%)
May 08, 2014	23.26	23.42	22.17	22.48	79,741	-0.73(-3.15%)
May 07, 2014	22.44	23.26	22.13	23.21	115,510	+0.87(+3.89%)
May 06, 2014	22.75	22.87	22.33	22.34	61,187	-0.55(-2.40%)
May 05, 2014	23.00	23.40	22.51	22.89	58,638	-0.33(-1.42%)
May 02, 2014	23.40	23.40	22.95	23.22	181,184	-0.06(-0.26%)

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.