Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	21.21	21.45	21.10	21.17	59,130	-0.22(-1.04%)
Jul 30, 2014	21.70	21.70	21.35	21.39	82,595	+0.05(+0.25%)
Jul 29, 2014	21.38	21.52	21.23	21.34	74,385	+0.04(+0.17%)
Jul 28, 2014	21.19	21.39	20.97	21.30	62,278	+0.19(+0.88%)
Jul 25, 2014	21.03	21.24	21.03	21.12	29,386	-0.11(-0.50%)
Jul 24, 2014	21.32	21.41	21.03	21.22	59,015	+0.04(+0.21%)
Jul 23, 2014	21.04	21.30	21.04	21.18	18,850	+0.07(+0.34%)
Jul 22, 2014	21.19	21.36	20.91	21.11	24,685	-0.02(-0.08%)
Jul 21, 2014	21.08	21.38	20.91	21.13	18,871	-0.06(-0.29%)
Jul 18, 2014	20.75	21.31	20.75	21.19	48,722	+0.32(+1.53%)
Jul 17, 2014	21.03	21.48	20.75	20.87	19,611	-0.25(-1.18%)
Jul 16, 2014	21.77	21.94	21.05	21.12	23,716	-0.53(-2.46%)
Jul 15, 2014	21.97	22.05	21.55	21.65	27,830	-0.20(-0.89%)
Jul 14, 2014	21.80	22.01	21.75	21.84	21,625	+0.23(+1.07%)
Jul 11, 2014	21.65	21.90	21.50	21.61	15,388	+0.04(+0.16%)
Jul 10, 2014	21.26	21.94	21.26	21.58	27,865	-0.03(-0.12%)
Jul 09, 2014	21.55	21.90	21.55	21.61	13,075	+0.09(+0.41%)
Jul 08, 2014	21.67	21.77	21.32	21.52	28,777	-0.16(-0.74%)
Jul 07, 2014	21.84	21.95	21.53	21.68	25,481	-0.38(-1.73%)
Jul 03, 2014	21.62	22.06	22.06	22.06	14,888	+0.65(+3.02%)
Jul 02, 2014	21.14	21.53	21.10	21.41	41,410	+0.33(+1.56%)
Jul 01, 2014	20.43	21.30	20.43	21.08	50,727	+0.65(+3.17%)
Jun 30, 2014	20.28	20.70	20.05	20.44	36,767	+0.02(+0.09%)
Jun 27, 2014	19.85	20.42	19.69	20.42	100,352	+0.39(+1.95%)
Jun 26, 2014	20.12	20.12	19.77	20.03	17,486	-0.14(-0.70%)
Jun 25, 2014	20.16	20.43	19.68	20.17	28,399	-0.09(-0.44%)
Jun 24, 2014	20.48	20.93	20.23	20.26	21,834	-0.17(-0.82%)
Jun 23, 2014	20.41	20.52	20.28	20.43	20,905	+0.04(+0.17%)
Jun 20, 2014	20.15	20.39	20.10	20.39	63,011	+0.44(+2.22%)
Jun 19, 2014	20.11	20.23	19.46	19.95	23,015	-0.02(-0.09%)
Jun 18, 2014	19.86	20.11	19.66	19.97	32,787	+0.12(+0.63%)
Jun 17, 2014	19.23	19.85	19.23	19.84	41,533	+0.56(+2.90%)
Jun 16, 2014	19.53	19.53	18.97	19.28	49,893	-0.35(-1.81%)
Jun 13, 2014	19.81	19.91	19.56	19.64	15,880	-0.16(-0.81%)
Jun 12, 2014	19.82	20.05	19.73	19.80	17,916	-0.24(-1.19%)
Jun 11, 2014	20.23	20.23	19.84	20.04	16,384	-0.17(-0.83%)
Jun 10, 2014	20.00	20.31	19.96	20.20	11,666	+0.29(+1.47%)
Jun 06, 2014	20.00	20.20	19.81	19.91	27,124	+0.06(+0.31%)
Jun 05, 2014	19.76	20.15	19.42	19.85	28,369	+0.04(+0.22%)
Jun 04, 2014	19.82	19.89	19.62	19.81	26,457	-0.03(-0.13%)
Jun 03, 2014	19.40	19.96	19.40	19.83	26,985	+0.09(+0.45%)
Jun 02, 2014	19.81	20.00	19.53	19.74	23,130	-0.12(-0.58%)
May 30, 2014	19.84	20.01	19.73	19.86	27,776	+0.07(+0.36%)
May 29, 2014	19.61	20.02	19.55	19.79	42,885	+0.15(+0.77%)
May 28, 2014	19.65	19.79	19.46	19.64	48,958	+0.04(+0.18%)
May 27, 2014	19.15	19.63	19.15	19.60	31,656	+0.58(+3.03%)
May 23, 2014	18.91	19.03	19.03	19.03	32,033	+0.14(+0.72%)
May 22, 2014	18.26	18.89	18.23	18.89	21,835	+0.63(+3.48%)
May 21, 2014	18.21	18.99	18.13	18.25	24,649	+0.04(+0.24%)
May 20, 2014	18.46	18.46	18.05	18.21	36,771	-0.39(-2.10%)
May 19, 2014	18.22	18.74	18.02	18.60	113,278	+0.46(+2.54%)
May 16, 2014	18.04	18.19	17.93	18.14	73,569	+0.05(+0.29%)
May 15, 2014	18.03	18.24	17.84	18.09	63,709	-0.11(-0.58%)
May 14, 2014	18.36	18.37	18.11	18.19	43,504	-0.28(-1.54%)
May 13, 2014	18.49	18.67	18.38	18.48	27,330	-0.03(-0.14%)
May 12, 2014	18.57	18.72	18.41	18.50	59,447	-0.03(-0.14%)
May 09, 2014	18.26	18.62	18.20	18.53	43,977	+0.13(+0.72%)
May 08, 2014	18.56	18.67	18.22	18.40	57,206	-0.12(-0.67%)
May 07, 2014	18.48	18.63	18.41	18.52	35,584	+0.14(+0.77%)
May 06, 2014	18.56	18.70	18.33	18.38	39,973	-0.32(-1.71%)
May 05, 2014	18.78	19.43	18.27	18.70	30,723	-0.29(-1.54%)
May 02, 2014	21.10	21.10	18.80	18.99	24,274	-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.