Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	21.40	21.50	20.76	21.21	2,150,240	-0.75(-3.43%)
Jul 30, 2014	21.99	22.04	21.78	21.96	565,283	+0.00(+0.00%)
Jul 29, 2014	22.21	22.22	21.92	21.96	320,320	-0.19(-0.87%)
Jul 28, 2014	22.30	22.30	22.12	22.15	540,103	-0.07(-0.33%)
Jul 25, 2014	22.31	22.64	22.21	22.23	611,062	+0.16(+0.72%)
Jul 24, 2014	21.86	22.11	21.86	22.07	336,429	+0.32(+1.45%)
Jul 23, 2014	22.04	22.04	21.61	21.75	257,549	-0.19(-0.86%)
Jul 22, 2014	21.71	21.95	21.63	21.94	335,780	+0.34(+1.59%)
Jul 21, 2014	21.70	21.70	21.45	21.60	283,018	-0.12(-0.57%)
Jul 18, 2014	21.46	21.75	21.44	21.72	274,955	+0.26(+1.23%)
Jul 17, 2014	21.46	21.60	21.35	21.45	321,584	-0.10(-0.47%)
Jul 16, 2014	21.50	21.65	21.30	21.56	543,282	+0.18(+0.86%)
Jul 15, 2014	21.41	21.48	21.18	21.37	441,911	+0.04(+0.17%)
Jul 14, 2014	21.20	21.37	21.20	21.33	410,775	+0.13(+0.63%)
Jul 11, 2014	21.23	21.31	21.11	21.20	342,087	-0.08(-0.37%)
Jul 10, 2014	21.47	21.54	21.23	21.28	759,826	-0.46(-2.13%)
Jul 09, 2014	21.73	21.83	21.57	21.74	437,857	+0.10(+0.45%)
Jul 08, 2014	21.81	21.81	21.48	21.65	421,249	-0.14(-0.66%)
Jul 07, 2014	21.66	21.81	21.57	21.79	741,030	-0.10(-0.46%)
Jul 03, 2014	21.68	21.89	21.89	21.89	432,410	+0.31(+1.43%)
Jul 02, 2014	21.56	21.75	21.46	21.58	392,827	-0.03(-0.13%)
Jul 01, 2014	21.35	21.80	21.32	21.61	482,341	+0.29(+1.36%)
Jun 30, 2014	21.28	21.35	21.19	21.32	400,172	+0.08(+0.38%)
Jun 27, 2014	21.08	21.38	21.07	21.24	399,363	+0.21(+0.98%)
Jun 26, 2014	20.53	21.15	20.53	21.04	619,028	+0.55(+2.71%)
Jun 25, 2014	20.65	20.78	20.46	20.48	322,228	-0.09(-0.44%)
Jun 24, 2014	20.63	20.73	20.48	20.57	350,845	-0.08(-0.37%)
Jun 23, 2014	21.03	21.03	20.56	20.65	362,644	-0.34(-1.60%)
Jun 20, 2014	21.13	21.13	20.79	20.99	747,895	+0.20(+0.94%)
Jun 19, 2014	20.30	20.97	20.21	20.79	907,290	+0.67(+3.33%)
Jun 18, 2014	19.81	20.15	19.69	20.12	453,384	+0.34(+1.74%)
Jun 17, 2014	19.88	19.90	19.73	19.78	323,581	-0.03(-0.13%)
Jun 16, 2014	19.67	19.85	19.59	19.80	256,726	+0.13(+0.66%)
Jun 13, 2014	19.74	19.74	19.51	19.67	163,277	-0.01(-0.04%)
Jun 12, 2014	19.97	20.00	19.63	19.68	288,414	-0.32(-1.61%)
Jun 11, 2014	20.07	20.12	19.93	20.00	502,769	-0.10(-0.49%)
Jun 10, 2014	19.92	20.15	19.85	20.10	685,889	+0.38(+1.91%)
Jun 06, 2014	19.51	19.73	19.42	19.72	243,118	+0.15(+0.78%)
Jun 05, 2014	19.55	19.61	19.33	19.57	458,335	+0.04(+0.19%)
Jun 04, 2014	19.65	19.65	19.48	19.53	484,293	-0.13(-0.64%)
Jun 03, 2014	19.70	19.85	19.66	19.66	273,533	-0.08(-0.39%)
Jun 02, 2014	19.73	19.81	19.60	19.74	314,574	+0.01(+0.04%)
May 30, 2014	19.89	19.89	19.56	19.73	554,023	-0.18(-0.89%)
May 29, 2014	19.89	19.93	19.74	19.91	349,799	+0.10(+0.53%)
May 28, 2014	19.89	19.90	19.74	19.80	446,445	-0.14(-0.69%)
May 27, 2014	19.65	19.96	19.56	19.94	668,631	+0.53(+2.74%)
May 23, 2014	19.37	19.41	19.41	19.41	808,490	-0.05(-0.24%)
May 22, 2014	19.30	19.48	19.29	19.45	188,007	+0.16(+0.81%)
May 21, 2014	19.21	19.37	19.20	19.30	421,671	+0.10(+0.51%)
May 20, 2014	19.42	19.42	19.10	19.20	444,774	-0.29(-1.49%)
May 19, 2014	19.54	19.60	19.41	19.49	307,113	-0.07(-0.33%)
May 16, 2014	19.37	19.61	19.29	19.56	378,273	+0.19(+0.99%)
May 15, 2014	19.62	19.68	19.21	19.36	469,683	-0.30(-1.55%)
May 14, 2014	19.73	19.77	19.51	19.67	329,092	-0.05(-0.28%)
May 13, 2014	19.81	19.90	19.62	19.72	674,904	-0.06(-0.28%)
May 12, 2014	19.78	19.82	19.66	19.78	838,527	+0.09(+0.44%)
May 09, 2014	19.57	19.77	19.50	19.69	431,819	+0.09(+0.48%)
May 08, 2014	19.62	19.90	19.52	19.60	631,904	-0.00(-0.02%)
May 07, 2014	19.89	19.91	19.60	19.60	1,120,403	-0.26(-1.33%)
May 06, 2014	20.07	20.07	19.70	19.87	745,696	-0.12(-0.60%)
May 05, 2014	20.00	20.20	19.82	19.98	1,360,017	+0.13(+0.64%)
May 02, 2014	18.86	19.94	18.84	19.86	2,378,908	+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.