Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	20.89	21.13	20.83	21.02	375,560	-0.03(-0.15%)
Jul 30, 2014	21.31	21.31	20.99	21.05	253,865	-0.06(-0.30%)
Jul 29, 2014	21.37	21.48	21.09	21.12	137,415	-0.24(-1.13%)
Jul 28, 2014	21.50	21.51	21.17	21.36	155,263	-0.13(-0.60%)
Jul 25, 2014	21.61	21.76	21.38	21.49	183,884	-0.28(-1.29%)
Jul 24, 2014	22.11	22.17	21.60	21.77	148,834	-0.38(-1.71%)
Jul 23, 2014	22.19	22.31	21.94	22.15	218,566	-0.04(-0.18%)
Jul 22, 2014	22.19	22.46	22.10	22.19	119,496	+0.14(+0.62%)
Jul 21, 2014	22.16	22.17	21.84	22.05	163,558	-0.21(-0.94%)
Jul 18, 2014	21.94	22.28	21.91	22.26	279,026	+0.24(+1.09%)
Jul 17, 2014	22.38	22.48	21.92	22.02	247,455	-0.55(-2.42%)
Jul 16, 2014	22.84	22.87	22.43	22.57	152,549	-0.16(-0.71%)
Jul 15, 2014	23.08	23.22	22.66	22.73	224,134	-0.31(-1.33%)
Jul 14, 2014	23.26	23.32	22.98	23.03	167,591	-0.03(-0.14%)
Jul 11, 2014	23.10	23.20	22.96	23.06	161,133	-0.06(-0.28%)
Jul 10, 2014	23.14	23.19	22.87	23.13	356,908	-0.35(-1.47%)
Jul 09, 2014	24.04	24.04	23.43	23.47	328,934	-0.42(-1.75%)
Jul 08, 2014	23.73	23.91	23.51	23.89	366,312	+0.16(+0.69%)
Jul 07, 2014	24.41	24.41	23.64	23.73	362,680	-0.83(-3.38%)
Jul 03, 2014	24.34	24.56	24.56	24.56	198,967	+0.26(+1.05%)
Jul 02, 2014	24.26	24.38	24.09	24.30	282,599	+0.00(+0.00%)
Jul 01, 2014	23.89	24.42	23.65	24.30	484,344	+0.45(+1.87%)
Jun 30, 2014	23.68	23.85	23.39	23.85	331,962	+0.19(+0.81%)
Jun 27, 2014	23.22	23.70	23.22	23.66	354,305	+0.28(+1.20%)
Jun 26, 2014	23.50	23.50	23.13	23.38	222,388	-0.02(-0.10%)
Jun 25, 2014	23.12	23.49	22.89	23.41	474,105	+0.22(+0.93%)
Jun 24, 2014	23.31	23.54	23.18	23.19	309,117	-0.10(-0.45%)
Jun 23, 2014	23.40	23.54	23.18	23.30	282,600	-0.06(-0.27%)
Jun 20, 2014	22.94	23.36	22.80	23.36	794,831	+0.58(+2.56%)
Jun 19, 2014	23.00	23.14	22.76	22.78	181,560	-0.20(-0.87%)
Jun 18, 2014	22.70	23.10	22.65	22.98	224,300	+0.26(+1.12%)
Jun 17, 2014	22.62	22.73	22.55	22.72	308,937	+0.04(+0.18%)
Jun 16, 2014	22.92	23.12	22.65	22.68	269,999	-0.13(-0.56%)
Jun 13, 2014	23.43	23.83	22.80	22.81	787,399	+0.51(+2.29%)
Jun 12, 2014	22.36	22.38	22.03	22.30	378,735	-0.06(-0.25%)
Jun 11, 2014	22.29	22.53	22.11	22.35	234,594	+0.01(+0.04%)
Jun 10, 2014	22.18	22.40	22.13	22.35	169,319	+0.31(+1.41%)
Jun 06, 2014	22.11	22.37	21.92	22.03	326,803	+0.02(+0.07%)
Jun 05, 2014	21.33	22.02	21.11	22.02	319,133	+0.77(+3.61%)
Jun 04, 2014	21.22	21.33	21.14	21.25	127,712	-0.09(-0.41%)
Jun 03, 2014	21.12	21.43	21.06	21.34	204,114	+0.14(+0.64%)
Jun 02, 2014	21.72	21.77	21.14	21.20	333,549	-0.46(-2.14%)
May 30, 2014	22.03	22.06	21.63	21.67	198,291	-0.30(-1.35%)
May 29, 2014	22.04	22.10	21.81	21.96	252,023	+0.02(+0.07%)
May 28, 2014	22.35	22.43	21.91	21.95	443,708	-0.34(-1.51%)
May 27, 2014	22.36	22.41	22.25	22.28	689,423	+0.08(+0.36%)
May 23, 2014	22.31	22.20	22.20	22.20	723,496	+0.52(+2.39%)
May 22, 2014	20.68	22.55	20.68	21.68	1,233,325	+2.31(+11.91%)
May 21, 2014	19.61	19.77	19.22	19.37	271,425	-0.27(-1.38%)
May 20, 2014	19.70	19.79	19.33	19.65	341,079	-0.16(-0.81%)
May 19, 2014	19.81	20.02	19.68	19.81	357,111	-0.12(-0.60%)
May 16, 2014	19.85	19.95	19.60	19.93	179,336	+0.02(+0.12%)
May 15, 2014	19.84	20.09	19.48	19.90	311,350	-0.07(-0.36%)
May 14, 2014	20.69	20.69	19.97	19.97	317,921	-0.71(-3.44%)
May 13, 2014	21.19	21.19	20.66	20.68	178,367	-0.46(-2.19%)
May 12, 2014	20.71	21.36	20.70	21.15	277,694	+0.55(+2.68%)
May 09, 2014	20.11	20.65	20.08	20.60	214,695	+0.34(+1.66%)
May 08, 2014	20.40	20.71	20.18	20.26	166,237	-0.16(-0.78%)
May 07, 2014	20.33	20.44	19.97	20.42	257,929	+0.12(+0.59%)
May 06, 2014	20.58	20.64	20.24	20.30	226,023	-0.34(-1.66%)
May 05, 2014	20.74	20.87	20.44	20.64	166,157	-0.24(-1.15%)
May 02, 2014	20.96	21.28	20.80	20.88	257,043	-0.02(-0.08%)

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.