Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	21.65	21.66	21.34	21.59	208,640	-0.04(-0.18%)
Jul 30, 2014	21.24	21.66	21.23	21.63	497,642	+0.36(+1.69%)
Jul 29, 2014	21.17	21.30	21.12	21.27	481,240	+0.10(+0.47%)
Jul 28, 2014	21.24	21.28	21.11	21.17	261,577	-0.06(-0.28%)
Jul 25, 2014	21.20	21.30	21.14	21.23	483,948	+0.03(+0.14%)
Jul 24, 2014	21.31	21.54	21.07	21.20	304,243	-0.02(-0.09%)
Jul 23, 2014	21.11	21.36	21.10	21.22	950,622	+0.01(+0.05%)
Jul 22, 2014	21.58	21.59	21.14	21.21	356,830	-0.40(-1.85%)
Jul 21, 2014	21.65	21.65	21.56	21.61	83,003	-0.09(-0.41%)
Jul 18, 2014	21.74	21.96	21.65	21.70	71,814	-0.14(-0.64%)
Jul 17, 2014	21.87	21.91	21.68	21.84	146,149	-0.03(-0.14%)
Jul 16, 2014	22.01	22.11	21.83	21.87	142,562	-0.16(-0.73%)
Jul 15, 2014	22.05	22.09	21.90	22.03	123,254	-0.02(-0.09%)
Jul 14, 2014	22.01	22.28	22.00	22.05	161,738	-0.06(-0.27%)
Jul 11, 2014	22.26	22.26	22.00	22.11	96,174	-0.24(-1.07%)
Jul 10, 2014	22.40	22.41	22.04	22.35	169,371	+0.00(+0.00%)
Jul 09, 2014	22.39	22.39	21.85	22.35	208,316	+0.25(+1.13%)
Jul 08, 2014	22.15	22.21	21.76	22.10	309,421	-0.10(-0.45%)
Jul 07, 2014	22.35	22.38	22.06	22.20	227,830	-0.15(-0.67%)
Jul 04, 2014	22.30	22.40	22.25	22.35	47,478	-0.02(-0.09%)
Jul 03, 2014	22.34	22.54	22.28	22.37	76,005	+0.01(+0.04%)
Jul 02, 2014	22.63	22.75	22.17	22.36	199,033	-0.30(-1.32%)
Jun 30, 2014		22.66	22.66	22.66	0	+0.15(+0.67%)
Jun 27, 2014	22.55	22.64	22.43	22.51	64,653	-0.09(-0.40%)
Jun 26, 2014	22.41	22.72	22.40	22.60	100,513	+0.11(+0.49%)
Jun 25, 2014	22.75	22.90	22.41	22.49	135,073	-0.23(-1.01%)
Jun 24, 2014	23.06	23.20	22.68	22.72	167,280	-0.41(-1.77%)
Jun 23, 2014	22.96	23.29	22.91	23.13	100,903	+0.08(+0.35%)
Jun 20, 2014	23.51	23.65	22.93	23.05	506,068	-0.65(-2.74%)
Jun 19, 2014	23.99	24.01	23.65	23.70	101,828	-0.22(-0.92%)
Jun 18, 2014	23.87	24.13	23.80	23.92	80,112	+0.05(+0.21%)
Jun 17, 2014	23.77	23.94	23.65	23.87	99,479	+0.08(+0.34%)
Jun 16, 2014	23.54	23.93	23.53	23.79	199,333	+0.14(+0.59%)
Jun 13, 2014	23.78	23.84	23.60	23.65	113,542	-0.12(-0.50%)
Jun 12, 2014	24.15	24.41	23.73	23.77	122,205	-0.31(-1.29%)
Jun 11, 2014	24.23	24.23	24.04	24.08	184,138	-0.13(-0.54%)
Jun 10, 2014	24.01	24.32	23.95	24.21	139,569	+0.11(+0.46%)
Jun 06, 2014	23.90	24.63	23.90	24.10	216,678	+0.20(+0.84%)
Jun 05, 2014	23.72	23.97	23.59	23.90	191,098	+0.18(+0.76%)
Jun 04, 2014	23.80	23.87	23.63	23.72	99,984	+0.00(+0.00%)
Jun 03, 2014	23.65	23.83	23.60	23.72	120,684	+0.10(+0.42%)
Jun 02, 2014	23.52	23.66	23.44	23.62	109,923	+0.12(+0.51%)
May 30, 2014	23.37	23.76	23.30	23.50	295,132	+0.09(+0.38%)
May 29, 2014	23.40	23.82	23.37	23.41	511,406	-0.09(-0.38%)
May 28, 2014	23.26	23.52	23.16	23.50	138,879	+0.21(+0.90%)
May 27, 2014	23.49	23.82	23.27	23.29	215,119	-0.11(-0.47%)
May 26, 2014	23.55	23.67	23.28	23.40	249,562	-0.03(-0.13%)
May 23, 2014	23.35	23.51	23.35	23.43	113,650	+0.02(+0.09%)
May 22, 2014	23.14	23.50	23.11	23.41	67,076	+0.21(+0.91%)
May 21, 2014	23.15	23.27	23.01	23.20	159,860	+0.10(+0.43%)
May 20, 2014	22.92	23.15	22.86	23.10	109,314	+0.24(+1.05%)
May 16, 2014	22.86	22.86	22.86	22.86	0	-0.25(-1.08%)
May 15, 2014	23.37	23.39	22.93	23.11	161,262	-0.25(-1.07%)
May 14, 2014	23.34	23.39	23.25	23.36	94,405	+0.01(+0.04%)
May 13, 2014	23.27	23.48	23.27	23.35	114,473	+0.00(+0.00%)
May 12, 2014	23.08	23.44	23.08	23.35	78,501	+0.13(+0.56%)
May 09, 2014	23.20	23.48	22.93	23.22	156,973	+0.14(+0.61%)
May 08, 2014	23.20	23.48	23.07	23.08	260,919	-0.11(-0.47%)
May 07, 2014	23.33	23.68	23.12	23.19	207,007	-0.18(-0.77%)
May 06, 2014	23.11	23.89	23.09	23.37	287,151	+0.22(+0.95%)
May 05, 2014	24.15	24.15	22.75	23.15	623,711	-1.21(-4.97%)
May 02, 2014	22.34	25.10	22.33	24.36	577,093	+2.08(+9.34%)

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.