Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	22.83	22.83	22.12	22.38	6,498,700	-0.51(-2.23%)
Jul 30, 2014	23.01	23.08	22.77	22.89	6,222,599	-0.07(-0.30%)
Jul 29, 2014	23.29	23.38	22.92	22.96	6,572,067	-0.41(-1.75%)
Jul 28, 2014	23.09	23.43	22.91	23.37	6,683,295	+0.39(+1.68%)
Jul 25, 2014	23.10	23.38	22.91	22.98	4,097,649	-0.21(-0.88%)
Jul 24, 2014	23.20	23.24	23.08	23.19	3,188,674	+0.07(+0.30%)
Jul 23, 2014	23.07	23.30	22.99	23.12	6,227,374	+0.18(+0.78%)
Jul 22, 2014	22.93	22.97	22.68	22.94	5,396,009	+0.15(+0.66%)
Jul 21, 2014	22.85	22.92	22.59	22.79	3,046,193	-0.14(-0.61%)
Jul 18, 2014	22.79	23.00	22.65	22.93	6,472,609	+0.36(+1.60%)
Jul 17, 2014	22.88	23.01	22.53	22.57	5,353,198	-0.45(-1.95%)
Jul 16, 2014	22.85	23.21	22.70	23.02	7,605,551	+0.27(+1.19%)
Jul 15, 2014	22.53	22.93	22.41	22.75	6,532,842	+0.16(+0.71%)
Jul 14, 2014	22.58	22.71	22.45	22.59	4,389,301	+0.15(+0.67%)
Jul 11, 2014	22.44	22.47	22.25	22.44	2,219,864	+0.00(+0.00%)
Jul 10, 2014	22.29	22.60	22.25	22.44	4,511,812	-0.08(-0.36%)
Jul 09, 2014	22.40	22.58	22.39	22.52	3,945,967	+0.21(+0.94%)
Jul 08, 2014	22.50	22.61	22.25	22.31	6,643,899	-0.28(-1.24%)
Jul 07, 2014	22.52	22.67	22.38	22.59	5,359,565	-0.08(-0.35%)
Jul 03, 2014	22.52	22.67	22.67	22.67	2,590,700	+0.20(+0.89%)
Jul 02, 2014	22.49	22.59	22.38	22.47	2,940,930	-0.08(-0.35%)
Jul 01, 2014	22.39	22.63	22.21	22.55	6,115,280	+0.25(+1.12%)
Jun 30, 2014	21.96	22.36	21.93	22.30	6,253,778	+0.38(+1.73%)
Jun 27, 2014	21.96	22.40	21.92	21.92	27,029,044	+0.12(+0.55%)
Jun 26, 2014	21.98	22.07	21.74	21.80	7,037,442	-0.24(-1.09%)
Jun 25, 2014	21.85	22.10	21.75	22.04	4,603,210	+0.14(+0.64%)
Jun 24, 2014	22.00	22.21	21.86	21.90	5,361,658	-0.20(-0.88%)
Jun 23, 2014	22.11	22.15	21.78	22.09	8,964,257	+0.08(+0.39%)
Jun 20, 2014	22.13	22.22	21.94	22.01	9,030,320	-0.02(-0.09%)
Jun 19, 2014	21.89	22.08	21.66	22.03	5,458,058	+0.21(+0.96%)
Jun 18, 2014	21.85	21.98	21.63	21.82	5,248,828	+0.01(+0.05%)
Jun 17, 2014	21.49	21.85	21.42	21.81	6,833,752	+0.38(+1.77%)
Jun 16, 2014	21.43	21.55	21.29	21.43	4,063,590	+0.02(+0.09%)
Jun 13, 2014	21.36	21.51	21.25	21.41	3,488,327	+0.09(+0.42%)
Jun 12, 2014	21.50	21.61	21.28	21.32	10,526,186	-0.16(-0.74%)
Jun 11, 2014	21.34	21.57	21.30	21.48	7,429,499	+0.03(+0.14%)
Jun 10, 2014	21.25	21.48	21.20	21.45	8,119,467	+0.53(+2.53%)
Jun 06, 2014	20.94	21.00	20.74	20.92	6,182,877	+0.21(+1.01%)
Jun 05, 2014	20.80	20.81	20.36	20.71	4,871,355	-0.02(-0.10%)
Jun 04, 2014	20.73	20.85	20.71	20.73	4,942,969	-0.02(-0.10%)
Jun 03, 2014	20.52	20.78	20.51	20.75	7,689,661	+0.13(+0.63%)
Jun 02, 2014	20.82	20.82	20.52	20.62	3,490,864	-0.16(-0.77%)
May 30, 2014	20.81	20.83	20.51	20.78	10,286,449	+0.03(+0.14%)
May 29, 2014	20.57	20.81	20.43	20.75	10,601,809	+0.42(+2.07%)
May 28, 2014	20.57	20.61	20.32	20.33	8,307,906	-0.25(-1.21%)
May 27, 2014	20.70	20.77	20.50	20.58	6,048,144	-0.10(-0.48%)
May 23, 2014	20.61	20.68	20.68	20.68	5,982,300	+0.08(+0.39%)
May 22, 2014	20.93	21.00	20.50	20.60	13,752,151	-0.27(-1.29%)
May 21, 2014	20.81	20.89	20.63	20.87	5,071,236	+0.04(+0.19%)
May 20, 2014	20.63	20.91	20.62	20.83	5,037,548	+0.05(+0.24%)
May 19, 2014	20.31	20.99	20.28	20.78	7,054,218	+0.43(+2.11%)
May 16, 2014	20.12	20.40	19.97	20.35	4,270,641	+0.27(+1.34%)
May 15, 2014	20.31	20.31	19.87	20.08	4,850,253	-0.20(-0.99%)
May 14, 2014	20.41	20.48	20.22	20.28	3,027,497	-0.22(-1.07%)
May 13, 2014	20.67	20.70	20.27	20.50	5,357,509	-0.17(-0.82%)
May 12, 2014	20.84	20.95	20.60	20.67	4,423,302	-0.12(-0.58%)
May 09, 2014	20.67	20.82	20.56	20.79	6,970,980	-0.01(-0.05%)
May 08, 2014	20.70	21.31	20.65	20.80	8,506,421	-0.21(-1.00%)
May 07, 2014	20.17	21.06	20.06	21.01	20,042,778	+1.70(+8.80%)
May 06, 2014	19.44	19.49	19.12	19.31	8,200,393	-0.11(-0.57%)
May 05, 2014	19.89	19.90	19.33	19.42	8,537,278	-0.52(-2.61%)
May 02, 2014	20.27	20.30	19.87	19.94	5,981,029	-0.03(-0.15%)

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.