Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	21.15	21.40	21.05	21.12	59,278	-0.22(-1.04%)
Jul 30, 2014	21.65	21.65	21.30	21.34	82,802	+0.05(+0.25%)
Jul 29, 2014	21.33	21.46	21.18	21.29	74,572	+0.04(+0.17%)
Jul 28, 2014	21.14	21.34	20.91	21.25	62,434	+0.19(+0.88%)
Jul 25, 2014	20.98	21.19	20.98	21.07	29,460	-0.11(-0.50%)
Jul 24, 2014	21.27	21.36	20.98	21.17	59,163	+0.04(+0.21%)
Jul 23, 2014	20.99	21.24	20.99	21.13	18,897	+0.07(+0.34%)
Jul 22, 2014	21.14	21.30	20.86	21.06	24,747	-0.02(-0.08%)
Jul 21, 2014	21.03	21.33	20.85	21.07	18,919	-0.06(-0.29%)
Jul 18, 2014	20.69	21.25	20.69	21.14	48,844	+0.32(+1.53%)
Jul 17, 2014	20.98	21.43	20.69	20.82	19,660	-0.25(-1.18%)
Jul 16, 2014	21.72	21.89	20.99	21.07	23,775	-0.53(-2.46%)
Jul 15, 2014	21.91	21.99	21.50	21.60	27,900	-0.19(-0.89%)
Jul 14, 2014	21.75	21.96	21.69	21.79	21,679	+0.23(+1.07%)
Jul 11, 2014	21.60	21.85	21.45	21.56	15,427	+0.04(+0.16%)
Jul 10, 2014	21.21	21.89	21.21	21.52	27,935	-0.03(-0.12%)
Jul 09, 2014	21.49	21.84	21.49	21.55	13,107	+0.09(+0.41%)
Jul 08, 2014	21.61	21.72	21.27	21.46	28,849	-0.16(-0.74%)
Jul 07, 2014	21.78	21.90	21.48	21.62	25,545	-0.38(-1.73%)
Jul 03, 2014	21.57	22.00	22.00	22.00	14,926	+0.65(+3.02%)
Jul 02, 2014	21.09	21.48	21.05	21.36	41,514	+0.33(+1.56%)
Jul 01, 2014	20.38	21.25	20.38	21.03	50,854	+0.65(+3.17%)
Jun 30, 2014	20.23	20.65	20.00	20.38	36,859	+0.02(+0.09%)
Jun 27, 2014	19.80	20.37	19.64	20.37	100,603	+0.39(+1.95%)
Jun 26, 2014	20.07	20.07	19.72	19.98	17,530	-0.14(-0.70%)
Jun 25, 2014	20.11	20.38	19.63	20.12	28,470	-0.09(-0.44%)
Jun 24, 2014	20.43	20.88	20.18	20.21	21,889	-0.17(-0.82%)
Jun 23, 2014	20.36	20.46	20.23	20.38	20,957	+0.04(+0.17%)
Jun 20, 2014	20.10	20.34	20.05	20.34	63,169	+0.44(+2.22%)
Jun 19, 2014	20.06	20.18	19.41	19.90	23,073	-0.02(-0.09%)
Jun 18, 2014	19.81	20.06	19.61	19.92	32,869	+0.12(+0.63%)
Jun 17, 2014	19.18	19.80	19.18	19.79	41,637	+0.56(+2.90%)
Jun 16, 2014	19.48	19.48	18.93	19.23	50,018	-0.35(-1.81%)
Jun 13, 2014	19.77	19.86	19.51	19.59	15,920	-0.16(-0.81%)
Jun 12, 2014	19.77	20.00	19.68	19.75	17,961	-0.24(-1.19%)
Jun 11, 2014	20.17	20.17	19.79	19.99	16,425	-0.17(-0.83%)
Jun 10, 2014	19.95	20.26	19.91	20.15	11,695	+0.29(+1.47%)
Jun 06, 2014	19.95	20.15	19.77	19.86	27,192	+0.06(+0.31%)
Jun 05, 2014	19.71	20.10	19.37	19.80	28,440	+0.04(+0.22%)
Jun 04, 2014	19.77	19.84	19.57	19.76	26,523	-0.03(-0.13%)
Jun 03, 2014	19.35	19.91	19.35	19.78	27,052	+0.09(+0.45%)
Jun 02, 2014	19.76	19.95	19.48	19.69	23,188	-0.11(-0.58%)
May 30, 2014	19.79	19.96	19.68	19.81	27,846	+0.07(+0.36%)
May 29, 2014	19.56	19.97	19.50	19.74	42,993	+0.15(+0.77%)
May 28, 2014	19.60	19.74	19.41	19.59	49,081	+0.04(+0.18%)
May 27, 2014	19.10	19.58	19.10	19.55	31,736	+0.57(+3.03%)
May 23, 2014	18.86	18.98	18.98	18.98	32,114	+0.14(+0.72%)
May 22, 2014	18.22	18.84	18.18	18.84	21,890	+0.63(+3.48%)
May 21, 2014	18.16	18.95	18.08	18.21	24,710	+0.04(+0.24%)
May 20, 2014	18.41	18.41	18.01	18.16	36,863	-0.39(-2.10%)
May 19, 2014	18.17	18.70	17.98	18.55	113,562	+0.46(+2.54%)
May 16, 2014	18.00	18.15	17.88	18.09	73,753	+0.05(+0.29%)
May 15, 2014	17.99	18.19	17.79	18.04	63,869	-0.11(-0.58%)
May 14, 2014	18.31	18.32	18.07	18.15	43,614	-0.28(-1.54%)
May 13, 2014	18.45	18.62	18.33	18.43	27,398	-0.03(-0.14%)
May 12, 2014	18.53	18.68	18.36	18.46	59,596	-0.03(-0.14%)
May 09, 2014	18.22	18.57	18.16	18.48	44,087	+0.13(+0.72%)
May 08, 2014	18.51	18.62	18.17	18.35	57,349	-0.12(-0.67%)
May 07, 2014	18.44	18.58	18.36	18.47	35,673	+0.14(+0.77%)
May 06, 2014	18.52	18.65	18.29	18.33	40,073	-0.32(-1.71%)
May 05, 2014	18.73	19.38	18.23	18.65	30,800	-0.29(-1.54%)
May 02, 2014	21.05	21.05	18.75	18.94	24,335	-0.08(-0.42%)

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.