Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	22.67	22.71	21.87	21.97	481,743	-0.89(-3.89%)
Jul 30, 2014	22.80	22.99	22.67	22.86	341,796	+0.14(+0.60%)
Jul 29, 2014	22.95	23.15	22.69	22.73	389,558	-0.20(-0.89%)
Jul 28, 2014	23.08	23.08	22.62	22.93	730,351	-0.15(-0.67%)
Jul 25, 2014	23.08	23.29	22.94	23.08	374,807	-0.12(-0.50%)
Jul 24, 2014	23.20	23.68	22.98	23.20	620,175	+0.05(+0.21%)
Jul 23, 2014	22.65	23.37	22.51	23.15	1,151,276	+0.48(+2.13%)
Jul 22, 2014	22.63	22.90	22.58	22.67	769,042	+0.10(+0.43%)
Jul 21, 2014	22.53	22.68	22.41	22.57	293,308	-0.08(-0.34%)
Jul 18, 2014	22.17	22.74	22.17	22.65	305,135	+0.49(+2.23%)
Jul 17, 2014	22.52	22.57	22.14	22.15	685,372	-0.14(-0.65%)
Jul 16, 2014	22.56	22.62	22.24	22.30	329,540	-0.11(-0.47%)
Jul 15, 2014	22.67	22.75	22.18	22.41	239,548	-0.31(-1.36%)
Jul 14, 2014	22.85	22.87	22.43	22.72	321,027	+0.03(+0.13%)
Jul 11, 2014	22.50	22.73	22.43	22.69	292,512	+0.14(+0.64%)
Jul 10, 2014	22.28	22.72	22.09	22.54	402,366	-0.08(-0.34%)
Jul 09, 2014	22.83	22.91	22.50	22.62	403,009	-0.11(-0.47%)
Jul 08, 2014	22.84	22.99	22.30	22.73	1,001,442	-0.49(-2.12%)
Jul 07, 2014	23.66	23.66	23.14	23.22	600,853	-0.52(-2.20%)
Jul 03, 2014	23.55	23.74	23.74	23.74	1,194,580	+0.31(+1.32%)
Jul 02, 2014	23.83	24.07	23.41	23.43	879,884	-0.31(-1.30%)
Jul 01, 2014	23.45	23.92	23.38	23.74	666,468	+0.28(+1.19%)
Jun 30, 2014	23.25	23.59	23.14	23.46	523,456	+0.19(+0.83%)
Jun 27, 2014	23.25	23.63	23.13	23.27	889,380	-0.11(-0.46%)
Jun 26, 2014	23.58	23.99	23.22	23.37	657,902	-0.26(-1.10%)
Jun 25, 2014	23.10	23.76	20.68	23.63	800,610	+0.34(+1.45%)
Jun 24, 2014	23.09	23.38	23.04	23.30	837,815	+0.22(+0.96%)
Jun 23, 2014	23.05	23.11	22.75	23.07	624,316	-0.03(-0.13%)
Jun 20, 2014	23.08	23.23	22.59	23.10	1,007,362	-0.06(-0.25%)
Jun 19, 2014	24.10	24.10	22.63	23.16	1,455,635	+0.85(+3.81%)
Jun 18, 2014	21.49	22.34	21.41	22.31	885,738	+0.80(+3.71%)
Jun 17, 2014	21.41	21.89	21.34	21.51	515,601	+0.05(+0.23%)
Jun 16, 2014	21.25	21.59	21.17	21.46	479,431	+0.20(+0.93%)
Jun 13, 2014	21.26	21.29	20.81	21.27	807,255	+0.01(+0.05%)
Jun 12, 2014	21.24	21.33	20.74	21.26	1,069,630	-0.02(-0.09%)
Jun 11, 2014	21.20	21.38	20.87	21.28	518,387	-0.04(-0.18%)
Jun 10, 2014	21.46	21.61	21.24	21.31	578,003	-0.02(-0.09%)
Jun 06, 2014	21.33	21.42	21.15	21.33	392,544	+0.10(+0.45%)
Jun 05, 2014	20.81	21.28	20.70	21.24	485,035	+0.52(+2.50%)
Jun 04, 2014	20.60	20.77	20.41	20.72	323,090	+0.03(+0.16%)
Jun 03, 2014	20.20	20.73	20.07	20.69	588,619	+0.37(+1.81%)
Jun 02, 2014	20.29	20.44	19.96	20.32	411,492	+0.07(+0.33%)
May 30, 2014	20.59	20.71	20.12	20.25	813,363	-0.39(-1.87%)
May 29, 2014	20.50	20.66	20.35	20.64	455,137	+0.19(+0.95%)
May 28, 2014	20.20	20.74	20.08	20.44	681,242	+0.25(+1.24%)
May 27, 2014	20.12	20.46	19.76	20.19	473,496	+0.20(+1.02%)
May 23, 2014	20.08	19.99	19.99	19.99	485,197	-0.12(-0.58%)
May 22, 2014	19.96	20.20	19.86	20.11	260,132	+0.14(+0.68%)
May 21, 2014	19.73	20.21	19.73	19.97	702,025	+0.35(+1.77%)
May 20, 2014	19.66	19.76	19.25	19.62	616,605	-0.01(-0.05%)
May 19, 2014	19.47	19.83	19.33	19.63	775,925	+0.16(+0.84%)
May 16, 2014	19.33	19.51	19.17	19.47	552,870	+0.11(+0.55%)
May 15, 2014	19.74	19.75	19.17	19.36	1,121,050	-0.38(-1.91%)
May 14, 2014	20.21	20.28	19.72	19.74	674,936	-0.48(-2.39%)
May 13, 2014	20.06	20.32	19.79	20.22	1,019,623	+0.22(+1.11%)
May 12, 2014	19.41	20.25	19.07	20.00	1,155,779	+0.60(+3.09%)
May 09, 2014	19.98	20.39	19.08	19.40	2,332,595	-0.58(-2.90%)
May 08, 2014	21.75	21.98	19.77	19.98	1,734,874	+0.07(+0.34%)
May 07, 2014	19.58	20.09	19.58	19.91	713,832	-0.22(-1.10%)
May 06, 2014	20.42	20.50	20.07	20.13	266,840	-0.28(-1.37%)
May 05, 2014	20.13	20.62	19.97	20.41	394,486	+0.16(+0.81%)
May 02, 2014	20.33	20.55	20.20	20.25	288,272	-0.06(-0.29%)

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.