Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	17.89	17.95	17.28	17.78	630,837	-0.24(-1.33%)
Jul 30, 2014	18.97	19.02	17.93	18.02	582,937	-0.83(-4.40%)
Jul 29, 2014	19.04	19.15	18.71	18.85	406,359	-0.19(-1.00%)
Jul 28, 2014	19.50	19.51	18.91	19.04	572,684	-0.49(-2.51%)
Jul 25, 2014	20.04	20.17	19.38	19.53	304,143	-0.63(-3.12%)
Jul 24, 2014	20.84	20.87	19.85	20.16	501,655	-0.68(-3.26%)
Jul 23, 2014	20.77	20.97	20.44	20.84	718,501	+0.03(+0.14%)
Jul 22, 2014	20.60	21.15	20.52	20.81	204,010	+0.36(+1.76%)
Jul 21, 2014	20.21	20.65	20.13	20.45	165,995	+0.07(+0.34%)
Jul 18, 2014	20.27	20.59	20.11	20.38	181,619	+0.13(+0.64%)
Jul 17, 2014	20.79	20.87	20.19	20.25	291,338	-0.79(-3.75%)
Jul 16, 2014	20.65	21.19	20.45	21.04	255,854	+0.45(+2.19%)
Jul 15, 2014	20.89	21.02	20.48	20.59	216,681	-0.25(-1.20%)
Jul 14, 2014	20.80	20.97	20.45	20.84	311,581	+0.26(+1.26%)
Jul 11, 2014	20.98	21.27	20.55	20.58	256,457	-0.40(-1.91%)
Jul 10, 2014	20.94	21.28	20.71	20.98	256,918	-0.33(-1.55%)
Jul 09, 2014	21.64	21.77	21.16	21.31	293,414	-0.29(-1.34%)
Jul 08, 2014	21.86	21.93	21.46	21.60	212,174	-0.35(-1.59%)
Jul 07, 2014	22.58	22.62	21.69	21.95	456,623	-0.86(-3.77%)
Jul 03, 2014	22.71	22.81	22.81	22.81	262,700	+0.14(+0.62%)
Jul 02, 2014	22.73	22.95	22.61	22.67	390,931	-0.04(-0.18%)
Jul 01, 2014	22.50	23.12	22.33	22.71	588,464	+0.29(+1.29%)
Jun 30, 2014	21.91	22.64	21.75	22.42	337,082	+0.62(+2.84%)
Jun 27, 2014	21.81	21.95	21.32	21.80	591,757	+0.00(+0.00%)
Jun 26, 2014	21.68	22.08	21.33	21.80	305,706	+0.02(+0.09%)
Jun 25, 2014	21.43	21.82	21.19	21.78	340,753	+0.38(+1.78%)
Jun 24, 2014	20.99	21.69	20.98	21.40	572,189	+0.43(+2.05%)
Jun 23, 2014	21.21	21.70	20.96	20.97	1,404,875	-0.24(-1.13%)
Jun 20, 2014	21.47	21.57	21.00	21.21	720,120	-0.24(-1.12%)
Jun 19, 2014	21.45	21.87	21.36	21.45	263,068	+0.09(+0.42%)
Jun 18, 2014	21.34	21.55	21.08	21.36	504,741	+0.06(+0.28%)
Jun 17, 2014	20.84	21.35	20.58	21.30	533,752	+0.33(+1.57%)
Jun 16, 2014	20.75	20.99	20.43	20.97	184,066	+0.25(+1.21%)
Jun 13, 2014	20.69	20.85	20.25	20.72	186,041	+0.11(+0.53%)
Jun 12, 2014	20.90	20.90	20.45	20.61	218,568	-0.28(-1.34%)
Jun 11, 2014	21.29	21.29	20.60	20.89	370,992	-0.53(-2.47%)
Jun 10, 2014	21.75	21.75	21.38	21.42	193,053	+0.05(+0.23%)
Jun 06, 2014	20.79	21.38	20.79	21.37	306,779	+0.70(+3.39%)
Jun 05, 2014	20.66	20.77	20.40	20.67	192,303	+0.00(+0.00%)
Jun 04, 2014	20.81	20.81	20.24	20.67	269,125	-0.18(-0.86%)
Jun 03, 2014	20.91	20.95	20.61	20.85	353,645	-0.14(-0.67%)
Jun 02, 2014	21.34	21.40	20.81	20.99	228,387	-0.31(-1.46%)
May 30, 2014	21.08	21.33	20.66	21.30	525,790	+0.18(+0.85%)
May 29, 2014	21.08	21.49	20.97	21.12	287,428	+0.04(+0.19%)
May 28, 2014	21.43	21.67	21.02	21.08	215,528	-0.32(-1.50%)
May 27, 2014	21.19	21.51	21.18	21.40	410,854	+0.22(+1.04%)
May 23, 2014	20.55	21.18	21.18	21.18	437,700	+0.55(+2.67%)
May 22, 2014	20.08	20.69	20.00	20.63	222,878	+0.56(+2.79%)
May 21, 2014	20.07	20.17	19.77	20.07	275,569	+0.03(+0.15%)
May 20, 2014	20.28	20.53	19.94	20.04	232,157	-0.37(-1.81%)
May 19, 2014	20.49	20.55	19.92	20.41	337,351	-0.12(-0.58%)
May 16, 2014	20.27	20.64	20.17	20.53	633,055	+0.34(+1.68%)
May 15, 2014	20.78	20.78	19.92	20.19	475,364	-0.58(-2.79%)
May 14, 2014	21.62	21.80	20.71	20.77	358,589	-0.88(-4.06%)
May 13, 2014	22.05	22.41	21.65	21.65	243,172	-0.36(-1.64%)
May 12, 2014	21.73	22.05	21.58	22.01	434,812	+0.42(+1.95%)
May 09, 2014	20.94	21.70	20.72	21.59	389,254	+0.56(+2.66%)
May 08, 2014	21.79	22.18	20.94	21.03	490,423	-0.87(-3.97%)
May 07, 2014	22.10	22.31	21.16	21.90	490,700	+0.94(+4.48%)
May 06, 2014	21.86	21.86	20.73	20.96	462,575	-0.93(-4.25%)
May 05, 2014	21.97	22.31	21.57	21.89	440,392	-0.24(-1.08%)
May 02, 2014	21.58	22.22	21.40	22.13	247,968	+0.62(+2.88%)

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.