Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	21.49	21.67	21.02	21.02	3,672,751	-0.67(-3.09%)
Jul 30, 2014	21.18	21.70	21.04	21.69	4,331,407	+0.71(+3.38%)
Jul 29, 2014	20.54	21.55	20.43	20.98	6,818,441	+0.48(+2.34%)
Jul 28, 2014	20.43	20.61	20.38	20.50	3,426,047	+0.12(+0.59%)
Jul 25, 2014	20.71	20.87	20.36	20.38	3,988,300	-0.35(-1.69%)
Jul 24, 2014	20.62	21.13	20.13	20.73	7,990,675	-0.54(-2.54%)
Jul 23, 2014	21.21	21.36	21.00	21.27	3,051,443	+0.18(+0.85%)
Jul 22, 2014	21.49	21.54	21.03	21.09	3,129,621	-0.26(-1.22%)
Jul 21, 2014	20.99	21.37	20.94	21.35	2,865,995	-0.05(-0.23%)
Jul 18, 2014	20.72	21.50	20.70	21.40	4,179,358	+0.72(+3.48%)
Jul 17, 2014	21.02	21.30	20.64	20.68	3,556,591	-0.44(-2.08%)
Jul 16, 2014	21.30	21.47	21.00	21.12	4,199,169	-0.18(-0.85%)
Jul 15, 2014	21.56	21.73	21.19	21.30	2,574,401	-0.12(-0.56%)
Jul 14, 2014	21.91	22.04	21.42	21.42	3,174,259	-0.25(-1.15%)
Jul 11, 2014	21.34	21.74	21.20	21.67	2,650,757	+0.24(+1.12%)
Jul 10, 2014	20.92	21.59	20.76	21.43	3,225,210	-0.08(-0.37%)
Jul 09, 2014	21.80	21.89	21.39	21.51	4,259,662	-0.28(-1.28%)
Jul 08, 2014	22.36	22.44	21.59	21.79	5,091,476	-0.66(-2.94%)
Jul 07, 2014	22.38	22.73	22.19	22.45	4,446,881	-0.32(-1.41%)
Jul 03, 2014	22.41	22.77	22.77	22.77	4,492,900	+0.63(+2.85%)
Jul 02, 2014	21.52	22.20	21.52	22.14	6,543,413	+0.48(+2.22%)
Jul 01, 2014	21.32	21.93	21.22	21.66	5,714,734	+0.40(+1.88%)
Jun 30, 2014	21.21	21.36	21.12	21.26	4,591,222	+0.05(+0.24%)
Jun 27, 2014	20.83	21.28	20.83	21.21	6,558,963	+0.25(+1.19%)
Jun 26, 2014	20.89	21.04	20.55	20.96	3,668,031	+0.01(+0.05%)
Jun 25, 2014	20.67	21.28	20.55	20.95	4,946,894	+0.10(+0.48%)
Jun 24, 2014	20.83	21.25	20.70	20.85	5,102,556	-0.12(-0.57%)
Jun 23, 2014	21.28	21.34	20.96	20.97	3,793,042	-0.27(-1.27%)
Jun 20, 2014	21.46	21.47	21.20	21.24	5,210,973	-0.04(-0.19%)
Jun 19, 2014	21.95	21.97	21.22	21.28	6,827,328	-0.59(-2.70%)
Jun 18, 2014	21.81	22.05	21.45	21.87	5,547,111	-0.13(-0.59%)
Jun 17, 2014	20.37	22.19	20.37	22.00	9,427,899	+1.58(+7.74%)
Jun 16, 2014	20.07	20.55	19.97	20.42	4,308,752	+0.25(+1.24%)
Jun 13, 2014	20.06	20.42	19.97	20.17	3,813,157	+0.15(+0.75%)
Jun 12, 2014	20.41	20.59	19.97	20.02	3,678,935	-0.46(-2.25%)
Jun 11, 2014	20.64	20.78	20.29	20.48	3,787,479	-0.35(-1.68%)
Jun 10, 2014	21.08	21.13	20.52	20.83	3,880,344	+0.09(+0.43%)
Jun 06, 2014	19.98	20.74	19.96	20.74	9,459,466	+0.87(+4.38%)
Jun 05, 2014	19.78	20.07	19.70	19.87	3,845,165	+0.17(+0.86%)
Jun 04, 2014	19.66	19.88	19.23	19.70	8,275,741	+0.04(+0.20%)
Jun 03, 2014	20.33	20.42	19.65	19.66	5,885,599	-0.80(-3.91%)
Jun 02, 2014	20.42	20.58	19.92	20.46	3,492,319	+0.09(+0.44%)
May 30, 2014	20.32	20.79	20.26	20.37	3,215,922	-0.05(-0.24%)
May 29, 2014	20.23	20.44	20.04	20.42	4,382,721	+0.23(+1.14%)
May 28, 2014	20.19	20.32	19.87	20.19	2,746,935	-0.08(-0.39%)
May 27, 2014	21.48	21.48	20.16	20.27	4,219,753	-0.05(-0.25%)
May 23, 2014	20.43	20.32	20.32	20.32	1,478,400	-0.17(-0.83%)
May 22, 2014	20.26	20.56	20.15	20.49	1,759,221	+0.24(+1.19%)
May 21, 2014	19.91	20.32	19.81	20.25	3,890,548	+0.48(+2.43%)
May 20, 2014	20.07	20.16	19.72	19.77	2,532,622	-0.30(-1.49%)
May 19, 2014	20.25	20.34	19.92	20.07	3,925,772	+0.01(+0.05%)
May 16, 2014	19.76	20.09	19.40	20.06	5,292,860	+0.30(+1.52%)
May 15, 2014	20.64	20.67	19.55	19.76	8,333,542	-0.97(-4.68%)
May 14, 2014	21.35	21.35	20.65	20.73	5,512,068	-0.73(-3.40%)
May 13, 2014	21.69	21.86	21.42	21.46	2,653,880	-0.31(-1.42%)
May 12, 2014	21.22	21.90	21.14	21.77	3,611,486	+0.67(+3.18%)
May 09, 2014	21.27	21.37	20.79	21.10	5,427,328	-0.13(-0.61%)
May 08, 2014	21.65	22.01	21.10	21.23	4,340,530	-0.46(-2.12%)
May 07, 2014	21.45	21.73	20.94	21.69	4,178,763	+0.12(+0.56%)
May 06, 2014	22.27	22.41	21.51	21.57	4,943,362	-0.88(-3.92%)
May 05, 2014	22.32	22.65	22.13	22.45	2,574,200	-0.22(-0.97%)
May 02, 2014	22.72	22.95	22.36	22.67	3,867,383	+0.01(+0.04%)

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.