Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	21.41	21.50	20.76	21.21	2,149,701	-0.75(-3.43%)
Jul 30, 2014	22.00	22.05	21.78	21.97	565,141	+0.00(+0.00%)
Jul 29, 2014	22.21	22.23	21.93	21.97	320,240	-0.19(-0.87%)
Jul 28, 2014	22.31	22.31	22.13	22.16	539,968	-0.07(-0.33%)
Jul 25, 2014	22.31	22.65	22.21	22.23	610,909	+0.16(+0.72%)
Jul 24, 2014	21.86	22.11	21.86	22.07	336,345	+0.32(+1.45%)
Jul 23, 2014	22.05	22.05	21.62	21.76	257,484	-0.19(-0.86%)
Jul 22, 2014	21.72	21.96	21.63	21.94	335,696	+0.34(+1.59%)
Jul 21, 2014	21.70	21.70	21.46	21.60	282,947	-0.12(-0.57%)
Jul 18, 2014	21.47	21.75	21.45	21.72	274,886	+0.26(+1.23%)
Jul 17, 2014	21.47	21.61	21.35	21.46	321,504	-0.10(-0.47%)
Jul 16, 2014	21.51	21.65	21.31	21.56	543,145	+0.18(+0.86%)
Jul 15, 2014	21.42	21.48	21.18	21.38	441,800	+0.04(+0.17%)
Jul 14, 2014	21.21	21.37	21.21	21.34	410,672	+0.13(+0.63%)
Jul 11, 2014	21.24	21.32	21.12	21.21	342,001	-0.08(-0.37%)
Jul 10, 2014	21.48	21.55	21.23	21.29	759,636	-0.46(-2.13%)
Jul 09, 2014	21.74	21.84	21.58	21.75	437,748	+0.10(+0.45%)
Jul 08, 2014	21.81	21.81	21.49	21.65	421,143	-0.14(-0.66%)
Jul 07, 2014	21.67	21.81	21.58	21.80	740,845	-0.10(-0.46%)
Jul 03, 2014	21.68	21.90	21.90	21.90	432,301	+0.31(+1.43%)
Jul 02, 2014	21.56	21.75	21.47	21.59	392,729	-0.03(-0.13%)
Jul 01, 2014	21.35	21.81	21.33	21.62	482,220	+0.29(+1.36%)
Jun 30, 2014	21.29	21.36	21.20	21.33	400,072	+0.08(+0.38%)
Jun 27, 2014	21.08	21.38	21.07	21.25	399,263	+0.21(+0.98%)
Jun 26, 2014	20.54	21.15	20.54	21.04	618,873	+0.55(+2.70%)
Jun 25, 2014	20.65	20.79	20.46	20.49	322,147	-0.09(-0.44%)
Jun 24, 2014	20.64	20.73	20.49	20.58	350,757	-0.08(-0.37%)
Jun 23, 2014	21.04	21.04	20.56	20.66	362,553	-0.34(-1.60%)
Jun 20, 2014	21.14	21.14	20.80	20.99	747,707	+0.20(+0.94%)
Jun 19, 2014	20.30	20.97	20.21	20.80	907,063	+0.67(+3.33%)
Jun 18, 2014	19.81	20.15	19.69	20.13	453,270	+0.34(+1.74%)
Jun 17, 2014	19.88	19.91	19.73	19.78	323,500	-0.03(-0.13%)
Jun 16, 2014	19.67	19.85	19.60	19.81	256,661	+0.13(+0.66%)
Jun 13, 2014	19.75	19.75	19.52	19.68	163,236	-0.01(-0.04%)
Jun 12, 2014	19.97	20.01	19.63	19.68	288,341	-0.32(-1.61%)
Jun 11, 2014	20.08	20.12	19.94	20.01	502,643	-0.10(-0.49%)
Jun 10, 2014	19.92	20.16	19.85	20.10	685,717	+0.38(+1.91%)
Jun 06, 2014	19.51	19.73	19.42	19.73	243,057	+0.15(+0.78%)
Jun 05, 2014	19.56	19.62	19.33	19.58	458,220	+0.04(+0.19%)
Jun 04, 2014	19.65	19.66	19.49	19.54	484,172	-0.13(-0.64%)
Jun 03, 2014	19.71	19.86	19.66	19.67	273,465	-0.08(-0.39%)
Jun 02, 2014	19.74	19.81	19.60	19.74	314,495	+0.01(+0.04%)
May 30, 2014	19.89	19.89	19.57	19.74	553,884	-0.18(-0.89%)
May 29, 2014	19.89	19.93	19.74	19.91	349,711	+0.11(+0.53%)
May 28, 2014	19.90	19.90	19.75	19.81	446,333	-0.14(-0.69%)
May 27, 2014	19.66	19.96	19.57	19.95	668,463	+0.53(+2.74%)
May 23, 2014	19.37	19.41	19.41	19.41	808,288	-0.05(-0.24%)
May 22, 2014	19.30	19.49	19.30	19.46	187,960	+0.16(+0.81%)
May 21, 2014	19.22	19.38	19.20	19.30	421,565	+0.10(+0.51%)
May 20, 2014	19.43	19.43	19.10	19.21	444,663	-0.29(-1.49%)
May 19, 2014	19.54	19.61	19.42	19.50	307,036	-0.07(-0.33%)
May 16, 2014	19.38	19.61	19.29	19.56	378,178	+0.19(+0.99%)
May 15, 2014	19.63	19.68	19.22	19.37	469,566	-0.30(-1.55%)
May 14, 2014	19.74	19.77	19.52	19.67	329,010	-0.05(-0.28%)
May 13, 2014	19.81	19.90	19.63	19.73	674,735	-0.06(-0.28%)
May 12, 2014	19.78	19.83	19.66	19.78	838,317	+0.09(+0.44%)
May 09, 2014	19.57	19.78	19.50	19.70	431,711	+0.09(+0.48%)
May 08, 2014	19.63	19.90	19.52	19.60	631,746	-0.00(-0.02%)
May 07, 2014	19.90	19.91	19.60	19.61	1,120,122	-0.26(-1.33%)
May 06, 2014	20.08	20.08	19.71	19.87	745,509	-0.12(-0.60%)
May 05, 2014	20.00	20.20	19.82	19.99	1,359,676	+0.13(+0.64%)
May 02, 2014	18.86	19.95	18.84	19.86	2,378,312	+1.19(+6.38%)

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.