Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	18.52	18.52	17.97	18.37	216,234	-0.34(-1.80%)
Jul 30, 2014	19.34	19.34	18.61	18.71	251,262	-1.07(-5.40%)
Jul 29, 2014	19.94	19.99	19.76	19.78	103,329	-0.13(-0.63%)
Jul 28, 2014	20.14	20.20	19.82	19.90	106,686	-0.24(-1.19%)
Jul 25, 2014	20.47	20.60	19.96	20.14	163,908	-0.51(-2.47%)
Jul 24, 2014	21.02	21.02	20.60	20.65	134,364	-0.38(-1.83%)
Jul 23, 2014	20.98	21.09	20.82	21.04	49,483	+0.05(+0.23%)
Jul 22, 2014	20.71	21.06	20.69	20.99	64,170	+0.34(+1.63%)
Jul 21, 2014	20.52	20.71	20.52	20.65	90,402	+0.10(+0.47%)
Jul 18, 2014	20.46	20.64	20.32	20.55	71,561	+0.07(+0.33%)
Jul 17, 2014	20.59	20.75	20.42	20.49	79,457	-0.23(-1.11%)
Jul 16, 2014	20.76	20.85	20.55	20.72	56,767	+0.10(+0.47%)
Jul 15, 2014	20.60	20.75	20.40	20.62	51,150	+0.07(+0.33%)
Jul 14, 2014	20.60	20.81	20.50	20.55	48,615	+0.11(+0.52%)
Jul 11, 2014	20.38	20.55	20.29	20.45	85,184	-0.02(-0.09%)
Jul 10, 2014	20.81	20.81	20.21	20.47	149,434	-0.46(-2.21%)
Jul 09, 2014	21.03	21.08	20.84	20.93	51,818	-0.03(-0.14%)
Jul 08, 2014	20.94	21.04	20.67	20.96	82,991	-0.07(-0.32%)
Jul 07, 2014	21.34	21.34	20.92	21.03	94,444	-0.43(-2.02%)
Jul 03, 2014	21.42	21.46	21.46	21.46	26,395	+0.08(+0.36%)
Jul 02, 2014	21.45	21.69	21.37	21.38	35,307	-0.12(-0.54%)
Jul 01, 2014	21.29	21.80	21.27	21.50	100,146	+0.32(+1.50%)
Jun 30, 2014	20.80	21.30	20.69	21.18	133,877	+0.29(+1.38%)
Jun 27, 2014	20.53	20.94	20.52	20.89	183,535	+0.22(+1.07%)
Jun 26, 2014	20.63	20.78	20.46	20.67	50,686	+0.09(+0.42%)
Jun 25, 2014	20.49	20.68	20.47	20.58	91,636	+0.04(+0.19%)
Jun 24, 2014	20.55	21.04	20.51	20.55	87,837	+0.03(+0.14%)
Jun 23, 2014	20.79	20.82	20.48	20.52	176,660	-0.18(-0.88%)
Jun 20, 2014	20.81	20.92	20.67	20.70	139,583	-0.14(-0.69%)
Jun 19, 2014	21.05	21.08	20.82	20.84	107,025	-0.15(-0.73%)
Jun 18, 2014	20.70	21.05	20.61	21.00	117,340	+0.38(+1.82%)
Jun 17, 2014	20.65	20.86	20.53	20.62	122,613	-0.07(-0.33%)
Jun 16, 2014	21.07	21.13	20.65	20.69	106,759	-0.44(-2.09%)
Jun 13, 2014	21.32	21.32	21.08	21.13	43,503	-0.13(-0.59%)
Jun 12, 2014	21.31	21.31	21.03	21.26	73,257	-0.17(-0.81%)
Jun 11, 2014	21.77	21.85	21.33	21.43	56,747	-0.50(-2.28%)
Jun 10, 2014	22.06	22.12	21.89	21.93	43,073	+0.00(+0.00%)
Jun 06, 2014	21.90	22.24	21.90	21.93	75,192	+0.12(+0.53%)
Jun 05, 2014	21.44	21.97	21.16	21.82	84,947	+0.46(+2.16%)
Jun 04, 2014	21.26	21.43	21.07	21.35	107,717	+0.06(+0.27%)
Jun 03, 2014	21.47	21.60	21.24	21.30	105,333	-0.23(-1.07%)
Jun 02, 2014	21.42	21.72	21.39	21.53	108,205	+0.13(+0.63%)
May 30, 2014	21.46	21.46	21.32	21.39	73,802	-0.06(-0.27%)
May 29, 2014	21.44	21.48	21.29	21.45	55,755	+0.10(+0.45%)
May 28, 2014	21.34	21.46	21.26	21.35	45,021	-0.07(-0.31%)
May 27, 2014	21.48	21.50	21.37	21.42	97,080	-0.06(-0.27%)
May 23, 2014	21.16	21.48	21.48	21.48	48,322	+0.32(+1.50%)
May 22, 2014	21.05	21.27	20.86	21.16	37,667	+0.19(+0.92%)
May 21, 2014	20.95	21.13	20.80	20.97	111,840	+0.06(+0.28%)
May 20, 2014	21.28	21.28	20.78	20.91	109,251	-0.42(-1.98%)
May 19, 2014	21.15	21.41	21.03	21.33	89,859	+0.06(+0.27%)
May 16, 2014	21.06	21.29	20.98	21.28	62,233	+0.14(+0.68%)
May 15, 2014	21.38	21.41	20.89	21.13	77,850	-0.38(-1.79%)
May 14, 2014	21.89	21.96	21.46	21.52	83,382	-0.36(-1.63%)
May 13, 2014	22.03	22.25	21.74	21.87	76,794	-0.15(-0.70%)
May 12, 2014	21.62	22.26	21.58	22.03	106,751	+0.47(+2.19%)
May 09, 2014	21.09	21.58	21.09	21.56	57,706	+0.38(+1.82%)
May 08, 2014	21.13	21.57	21.08	21.17	107,791	+0.07(+0.32%)
May 07, 2014	20.92	21.17	20.56	21.10	128,821	+0.15(+0.74%)
May 06, 2014	20.94	21.20	20.70	20.95	96,995	-0.05(-0.23%)
May 05, 2014	21.17	21.26	20.87	21.00	102,736	-0.32(-1.49%)
May 02, 2014	21.11	21.73	21.11	21.31	92,247	+0.19(+0.91%)

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.