Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	22.99	22.99	21.91	22.29	2,173,996	-0.50(-2.21%)
Jul 30, 2014	23.00	23.11	22.61	22.79	1,170,272	-0.14(-0.62%)
Jul 29, 2014	22.90	23.13	22.70	22.93	779,657	+0.08(+0.34%)
Jul 28, 2014	22.90	23.00	22.77	22.86	832,391	-0.04(-0.17%)
Jul 25, 2014	22.84	23.08	22.84	22.90	928,290	-0.05(-0.23%)
Jul 24, 2014	22.87	23.11	22.79	22.95	764,418	+0.05(+0.20%)
Jul 23, 2014	22.79	23.05	22.77	22.90	668,558	+0.06(+0.28%)
Jul 22, 2014	22.75	23.02	22.75	22.84	924,141	+0.03(+0.14%)
Jul 21, 2014	22.87	22.99	22.71	22.80	576,619	-0.05(-0.23%)
Jul 18, 2014	22.93	23.04	22.84	22.86	528,753	-0.01(-0.06%)
Jul 17, 2014	22.78	22.97	22.74	22.87	689,035	-0.08(-0.37%)
Jul 16, 2014	22.82	23.02	22.79	22.95	546,611	+0.15(+0.65%)
Jul 15, 2014	22.64	22.91	22.53	22.80	739,105	-0.12(-0.51%)
Jul 14, 2014	23.13	23.23	22.91	22.92	605,275	-0.19(-0.81%)
Jul 11, 2014	23.02	23.26	22.94	23.11	913,057	+0.01(+0.06%)
Jul 10, 2014	22.80	23.13	22.57	23.10	1,232,869	+0.11(+0.48%)
Jul 09, 2014	22.53	23.06	22.43	22.99	1,493,749	+0.45(+2.01%)
Jul 08, 2014	22.51	22.62	22.23	22.53	952,835	-0.01(-0.03%)
Jul 07, 2014	22.79	22.95	22.42	22.54	1,420,190	-0.35(-1.53%)
Jul 03, 2014	22.87	22.89	22.89	22.89	1,107,991	-0.16(-0.67%)
Jul 02, 2014	23.62	23.79	22.76	23.04	2,870,738	-0.88(-3.68%)
Jul 01, 2014	24.01	24.03	23.76	23.92	1,786,625	+0.03(+0.14%)
Jun 30, 2014	23.77	23.90	23.56	23.89	1,207,941	+0.17(+0.71%)
Jun 27, 2014	23.29	23.78	23.29	23.72	1,383,913	+0.34(+1.44%)
Jun 26, 2014	23.39	23.45	23.13	23.39	1,255,043	+0.01(+0.06%)
Jun 25, 2014	23.29	23.45	23.07	23.37	1,639,501	+0.03(+0.14%)
Jun 24, 2014	22.58	23.41	22.55	23.34	2,657,836	+0.74(+3.29%)
Jun 23, 2014	21.96	22.66	21.87	22.60	2,886,282	+0.70(+3.19%)
Jun 20, 2014	22.20	22.60	21.81	21.90	4,719,158	-0.80(-3.53%)
Jun 19, 2014	20.44	23.61	20.33	22.70	12,042,033	+2.68(+13.41%)
Jun 18, 2014	20.38	20.46	19.96	20.02	966,503	-0.37(-1.81%)
Jun 17, 2014	20.38	20.53	20.37	20.39	796,525	+0.01(+0.03%)
Jun 16, 2014	20.37	20.53	20.28	20.38	668,895	+0.04(+0.19%)
Jun 13, 2014	20.39	20.55	20.24	20.34	529,158	-0.05(-0.25%)
Jun 12, 2014	20.48	20.63	20.26	20.39	603,894	-0.10(-0.51%)
Jun 11, 2014	20.57	20.60	20.40	20.49	539,779	-0.08(-0.41%)
Jun 10, 2014	20.62	20.86	20.49	20.58	987,090	-0.20(-0.97%)
Jun 06, 2014	20.62	20.81	20.53	20.78	996,090	+0.17(+0.82%)
Jun 05, 2014	20.44	20.61	20.42	20.61	579,316	+0.16(+0.76%)
Jun 04, 2014	20.38	20.53	20.22	20.46	879,088	+0.08(+0.41%)
Jun 03, 2014	20.29	20.42	20.24	20.37	1,676,385	+0.04(+0.19%)
Jun 02, 2014	20.02	20.42	19.90	20.33	1,102,623	+0.28(+1.39%)
May 30, 2014	20.04	20.13	19.89	20.05	1,546,348	+0.00(+0.00%)
May 29, 2014	20.28	20.31	19.99	20.05	1,004,896	-0.11(-0.55%)
May 28, 2014	20.13	20.18	19.73	20.16	1,196,637	-0.02(-0.10%)
May 27, 2014	20.20	20.27	19.98	20.18	1,147,915	-0.03(-0.13%)
May 23, 2014	19.96	20.21	20.21	20.21	2,720,824	+0.28(+1.40%)
May 22, 2014	19.73	19.95	19.65	19.93	613,516	+0.21(+1.05%)
May 21, 2014	19.58	19.73	19.55	19.73	657,679	+0.14(+0.73%)
May 20, 2014	19.41	19.65	19.41	19.58	658,191	+0.16(+0.80%)
May 19, 2014	19.65	19.73	19.39	19.43	992,474	-0.16(-0.79%)
May 16, 2014	19.54	19.76	19.34	19.58	795,245	+0.06(+0.30%)
May 15, 2014	19.55	19.62	19.35	19.52	1,007,300	+0.09(+0.47%)
May 14, 2014	19.22	19.47	19.13	19.43	774,301	+0.25(+1.28%)
May 13, 2014	19.16	19.25	19.08	19.19	625,760	+0.03(+0.17%)
May 12, 2014	19.16	19.29	19.08	19.16	976,275	+0.04(+0.20%)
May 09, 2014	19.21	19.32	19.08	19.12	1,556,895	-0.08(-0.40%)
May 08, 2014	19.34	19.43	19.06	19.19	1,954,087	-0.19(-1.00%)
May 07, 2014	19.26	19.52	19.22	19.39	908,686	+0.14(+0.71%)
May 06, 2014	19.50	19.73	19.17	19.25	1,647,701	-0.28(-1.45%)
May 05, 2014	19.48	19.67	19.45	19.54	1,456,858	-0.08(-0.42%)
May 02, 2014	19.32	19.63	19.24	19.62	1,486,347	+0.26(+1.35%)

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.