Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	21.53	21.70	20.91	21.34	292,313	-0.47(-2.14%)
Jul 30, 2014	22.01	22.01	21.61	21.80	104,524	-0.02(-0.11%)
Jul 29, 2014	22.10	22.14	21.77	21.83	94,988	-0.20(-0.93%)
Jul 28, 2014	21.90	22.12	21.63	22.03	86,800	+0.15(+0.67%)
Jul 25, 2014	21.91	22.03	21.77	21.89	128,172	-0.21(-0.96%)
Jul 24, 2014	22.25	22.43	22.03	22.10	120,473	-0.13(-0.59%)
Jul 23, 2014	22.05	22.29	21.85	22.23	126,876	+0.17(+0.78%)
Jul 22, 2014	22.03	22.11	21.67	22.06	140,426	+0.20(+0.94%)
Jul 21, 2014	21.95	22.00	21.65	21.85	127,218	-0.20(-0.93%)
Jul 18, 2014	21.71	22.10	21.71	22.06	139,565	+0.29(+1.32%)
Jul 17, 2014	21.88	22.02	21.71	21.77	139,994	-0.17(-0.78%)
Jul 16, 2014	22.10	22.10	21.91	21.94	154,330	-0.07(-0.33%)
Jul 15, 2014	21.99	22.09	21.85	22.02	128,401	+0.02(+0.07%)
Jul 14, 2014	21.87	22.08	21.66	22.00	143,457	+0.36(+1.67%)
Jul 11, 2014	21.58	21.67	21.54	21.64	87,474	-0.01(-0.04%)
Jul 10, 2014	21.63	21.72	21.53	21.65	183,346	-0.19(-0.86%)
Jul 09, 2014	21.79	21.91	21.64	21.84	179,741	+0.08(+0.38%)
Jul 08, 2014	21.83	21.86	21.63	21.76	236,937	-0.15(-0.67%)
Jul 07, 2014	21.99	22.15	21.80	21.90	201,903	-0.21(-0.96%)
Jul 03, 2014	22.03	22.12	22.12	22.12	65,899	+0.14(+0.63%)
Jul 02, 2014	22.04	22.17	21.94	21.98	125,410	-0.07(-0.30%)
Jul 01, 2014	21.40	22.09	21.40	22.04	274,258	+0.65(+3.03%)
Jun 30, 2014	21.02	21.41	20.91	21.40	252,675	+0.30(+1.44%)
Jun 27, 2014	20.71	21.12	20.71	21.09	350,999	+0.21(+1.02%)
Jun 26, 2014	20.92	20.92	20.74	20.88	179,877	-0.07(-0.31%)
Jun 25, 2014	20.78	21.01	20.78	20.94	212,766	+0.07(+0.35%)
Jun 24, 2014	20.87	21.28	20.76	20.87	159,514	-0.07(-0.31%)
Jun 23, 2014	20.96	20.96	20.70	20.94	143,243	+0.03(+0.16%)
Jun 20, 2014	20.83	21.03	20.57	20.90	247,052	+0.10(+0.47%)
Jun 19, 2014	20.97	20.97	20.67	20.81	137,494	-0.11(-0.55%)
Jun 18, 2014	20.76	20.94	20.68	20.92	83,603	+0.16(+0.79%)
Jun 17, 2014	20.85	21.22	20.71	20.76	204,187	-0.16(-0.74%)
Jun 16, 2014	20.90	21.01	20.66	20.91	67,664	-0.03(-0.16%)
Jun 13, 2014	21.17	21.23	20.90	20.94	99,336	-0.11(-0.54%)
Jun 12, 2014	21.19	21.28	20.90	21.06	186,758	-0.20(-0.96%)
Jun 11, 2014	21.15	21.38	21.14	21.26	101,437	-0.09(-0.42%)
Jun 10, 2014	21.29	21.63	21.05	21.35	126,340	+0.08(+0.38%)
Jun 06, 2014	21.19	21.45	21.12	21.27	213,830	+0.17(+0.81%)
Jun 05, 2014	20.88	21.18	20.83	21.10	319,749	+0.24(+1.13%)
Jun 04, 2014	20.73	20.91	20.68	20.87	93,501	+0.07(+0.31%)
Jun 03, 2014	20.87	20.89	20.64	20.80	165,523	-0.11(-0.55%)
Jun 02, 2014	21.39	21.49	20.90	20.92	142,323	-0.48(-2.25%)
May 30, 2014	21.42	21.54	21.22	21.40	156,950	-0.05(-0.23%)
May 29, 2014	21.49	21.58	21.38	21.45	93,689	-0.02(-0.08%)
May 28, 2014	21.50	21.52	21.35	21.46	238,117	-0.03(-0.15%)
May 27, 2014	21.23	21.55	21.23	21.49	115,300	+0.46(+2.21%)
May 23, 2014	20.73	21.03	21.03	21.03	115,532	+0.28(+1.33%)
May 22, 2014	20.55	20.77	20.49	20.75	39,629	+0.22(+1.07%)
May 21, 2014	20.39	20.73	20.36	20.53	156,895	+0.23(+1.12%)
May 20, 2014	20.61	20.63	20.15	20.31	282,769	-0.35(-1.68%)
May 19, 2014	20.45	20.75	20.45	20.65	252,468	+0.10(+0.48%)
May 16, 2014	20.37	20.57	20.19	20.55	174,573	+0.19(+0.94%)
May 15, 2014	20.57	20.72	20.28	20.36	279,232	-0.34(-1.65%)
May 14, 2014	21.14	21.32	20.52	20.70	202,521	-0.46(-2.19%)
May 13, 2014	21.86	21.86	21.14	21.17	228,758	-0.68(-3.13%)
May 12, 2014	21.49	21.95	21.45	21.85	279,453	+0.50(+2.37%)
May 09, 2014	21.58	22.60	20.97	21.35	548,283	+0.18(+0.85%)
May 08, 2014	20.92	21.29	20.83	21.17	733,631	+0.10(+0.46%)
May 07, 2014	22.13	22.32	20.62	21.07	605,684	-0.92(-4.19%)
May 06, 2014	21.94	22.15	21.93	21.99	245,083	+0.05(+0.22%)
May 05, 2014	21.91	22.06	21.67	21.94	239,755	-0.03(-0.15%)
May 02, 2014	21.26	22.05	21.25	21.97	267,735	+0.74(+3.49%)

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.