Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	20.91	21.16	20.40	20.47	42,852	-0.73(-3.44%)
Jul 30, 2014	21.29	21.42	21.08	21.20	10,659	+0.04(+0.19%)
Jul 29, 2014	21.30	21.46	21.08	21.16	12,163	-0.08(-0.38%)
Jul 28, 2014	21.41	21.49	21.10	21.24	16,777	-0.16(-0.75%)
Jul 25, 2014	21.72	21.81	21.40	21.40	19,466	-0.45(-2.06%)
Jul 24, 2014	22.04	22.04	21.85	21.85	19,254	-0.09(-0.41%)
Jul 23, 2014	22.14	22.14	21.85	21.94	12,955	-0.10(-0.45%)
Jul 22, 2014	22.03	22.22	21.84	22.04	23,368	+0.06(+0.27%)
Jul 21, 2014	22.14	22.48	21.95	21.98	22,974	-0.29(-1.30%)
Jul 18, 2014	22.00	22.45	22.00	22.27	20,063	+0.26(+1.18%)
Jul 17, 2014	22.00	22.11	21.95	22.01	23,125	-0.04(-0.18%)
Jul 16, 2014	22.24	22.24	22.05	22.05	22,951	+0.00(+0.00%)
Jul 15, 2014	22.08	22.22	22.00	22.05	27,922	+0.03(+0.14%)
Jul 14, 2014	22.46	22.48	22.01	22.02	13,555	-0.20(-0.90%)
Jul 11, 2014	21.91	22.41	21.91	22.22	12,905	+0.22(+1.00%)
Jul 10, 2014	21.67	22.13	21.67	22.00	25,984	-0.06(-0.27%)
Jul 09, 2014	22.03	22.07	22.00	22.06	9,418	+0.06(+0.27%)
Jul 08, 2014	21.83	22.15	20.90	22.00	44,139	-0.03(-0.14%)
Jul 07, 2014	21.99	22.36	21.81	22.03	28,064	-0.25(-1.12%)
Jul 03, 2014	21.76	22.28	22.28	22.28	13,200	+0.56(+2.58%)
Jul 02, 2014	21.71	21.83	21.62	21.72	15,829	+0.10(+0.46%)
Jul 01, 2014	21.58	21.83	21.58	21.62	27,920	+0.01(+0.05%)
Jun 30, 2014	21.59	21.72	21.49	21.61	36,957	+0.03(+0.14%)
Jun 27, 2014	21.24	21.89	21.24	21.58	173,170	+0.21(+0.98%)
Jun 26, 2014	21.52	21.58	21.25	21.37	20,101	-0.21(-0.97%)
Jun 25, 2014	21.25	21.64	21.16	21.58	20,123	+0.33(+1.55%)
Jun 24, 2014	21.31	21.92	21.20	21.25	29,338	-0.02(-0.09%)
Jun 23, 2014	21.22	21.51	21.13	21.27	29,498	+0.00(+0.00%)
Jun 20, 2014	20.77	21.38	20.47	21.27	79,438	+0.58(+2.80%)
Jun 19, 2014	20.61	21.00	20.50	20.69	17,549	+0.10(+0.49%)
Jun 18, 2014	20.05	20.60	20.05	20.59	16,419	-0.10(-0.48%)
Jun 17, 2014	20.56	20.91	20.42	20.69	26,586	+0.07(+0.34%)
Jun 16, 2014	19.40	20.66	19.40	20.62	30,141	+1.10(+5.64%)
Jun 13, 2014	19.43	19.60	19.43	19.52	25,187	+0.10(+0.51%)
Jun 12, 2014	19.38	19.71	19.01	19.42	15,190	-0.09(-0.46%)
Jun 11, 2014	19.14	19.65	18.81	19.51	24,415	+0.32(+1.67%)
Jun 10, 2014	19.24	19.46	18.80	19.19	18,717	-0.79(-3.95%)
Jun 06, 2014	20.11	20.11	19.78	19.98	27,235	-0.10(-0.50%)
Jun 05, 2014	19.39	20.22	19.34	20.08	37,473	+0.65(+3.35%)
Jun 04, 2014	18.60	19.48	18.05	19.43	122,864	+0.75(+4.01%)
Jun 03, 2014	19.83	20.00	18.41	18.68	89,311	-1.28(-6.41%)
Jun 02, 2014	19.80	20.19	18.17	19.96	82,325	+0.14(+0.71%)
May 30, 2014	19.93	20.03	19.75	19.82	25,885	-0.06(-0.30%)
May 29, 2014	19.82	20.84	19.78	19.88	14,648	+0.03(+0.15%)
May 28, 2014	19.85	20.06	19.75	19.85	14,228	-0.12(-0.60%)
May 27, 2014	19.91	20.06	19.75	19.97	22,965	+0.24(+1.22%)
May 23, 2014	19.66	19.73	19.73	19.73	25,500	-0.16(-0.80%)
May 22, 2014	19.91	20.02	19.76	19.89	10,537	-0.06(-0.30%)
May 21, 2014	20.03	20.13	19.86	19.95	66,321	-0.25(-1.24%)
May 20, 2014	20.56	20.88	20.05	20.20	34,989	-0.41(-1.99%)
May 19, 2014	20.78	21.01	20.23	20.61	20,698	-0.19(-0.91%)
May 16, 2014	20.80	21.03	20.32	20.80	30,057	+0.07(+0.34%)
May 15, 2014	20.71	21.00	20.15	20.73	97,255	-0.02(-0.10%)
May 14, 2014	21.10	21.17	20.60	20.75	49,050	-0.35(-1.66%)
May 13, 2014	21.31	21.35	20.88	21.10	64,269	-0.36(-1.68%)
May 12, 2014	20.26	21.70	19.90	21.46	67,027	+1.22(+6.03%)
May 09, 2014	18.68	20.25	18.59	20.24	85,471	+1.18(+6.19%)
May 08, 2014	19.84	20.15	18.88	19.06	31,987	-0.70(-3.54%)
May 07, 2014	19.86	20.12	19.75	19.76	30,491	-0.02(-0.10%)
May 06, 2014	20.36	20.61	19.77	19.78	20,785	-0.81(-3.93%)
May 05, 2014	19.83	20.72	19.82	20.59	23,019	+0.72(+3.62%)
May 02, 2014	19.95	20.24	19.75	19.87	37,611	-0.10(-0.50%)

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.