Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	21.95	22.01	21.77	21.77	13,391,554	-0.28(-1.26%)
Jul 30, 2014	22.43	22.46	22.02	22.05	13,470,998	-0.23(-1.01%)
Jul 29, 2014	22.30	22.43	22.24	22.28	16,045,122	-0.06(-0.26%)
Jul 28, 2014	22.38	22.45	22.18	22.33	8,395,005	-0.05(-0.22%)
Jul 25, 2014	22.46	22.53	22.26	22.38	9,007,277	-0.16(-0.71%)
Jul 24, 2014	22.45	22.60	22.41	22.54	12,726,454	+0.17(+0.77%)
Jul 23, 2014	22.52	22.52	22.33	22.37	12,161,536	-0.11(-0.50%)
Jul 22, 2014	22.40	22.66	22.07	22.48	16,462,627	-0.04(-0.19%)
Jul 21, 2014	22.28	22.55	22.23	22.53	16,103,452	-0.09(-0.38%)
Jul 18, 2014	22.41	22.66	22.31	22.61	12,698,886	+0.32(+1.42%)
Jul 17, 2014	22.37	22.51	22.28	22.30	12,103,467	-0.13(-0.57%)
Jul 16, 2014	22.57	22.72	22.36	22.43	14,771,453	+0.03(+0.14%)
Jul 15, 2014	23.06	23.10	22.39	22.39	33,606,376	-0.85(-3.67%)
Jul 14, 2014	23.39	23.43	23.20	23.25	15,505,649	-0.04(-0.18%)
Jul 11, 2014	23.34	23.38	23.07	23.29	18,491,526	+0.26(+1.12%)
Jul 10, 2014	22.85	23.03	22.85	23.03	14,087,786	+0.08(+0.35%)
Jul 09, 2014	22.98	23.09	22.91	22.95	11,010,127	+0.05(+0.21%)
Jul 08, 2014	22.87	22.96	22.80	22.90	9,512,802	+0.05(+0.21%)
Jul 07, 2014	22.66	22.94	22.66	22.85	9,718,502	+0.12(+0.54%)
Jul 03, 2014	22.53	22.73	22.73	22.73	10,852,557	+0.28(+1.24%)
Jul 02, 2014	22.44	22.51	22.37	22.45	6,562,731	+0.02(+0.10%)
Jul 01, 2014	22.45	22.52	22.26	22.43	9,662,486	-0.06(-0.26%)
Jun 30, 2014	22.39	22.67	22.29	22.49	17,384,808	+0.06(+0.29%)
Jun 27, 2014	22.41	22.44	22.06	22.43	23,832,688	-0.04(-0.19%)
Jun 26, 2014	22.51	22.52	22.26	22.47	13,353,948	-0.07(-0.31%)
Jun 25, 2014	22.60	22.63	22.47	22.54	13,023,812	-0.17(-0.76%)
Jun 24, 2014	22.79	22.79	22.54	22.71	15,460,138	-0.18(-0.80%)
Jun 23, 2014	23.06	23.07	22.79	22.89	10,723,402	-0.23(-1.00%)
Jun 20, 2014	23.18	23.26	23.03	23.12	23,058,646	+0.03(+0.12%)
Jun 19, 2014	22.75	23.14	22.73	23.10	19,577,438	+0.39(+1.70%)
Jun 18, 2014	22.36	22.72	22.26	22.71	15,545,062	+0.36(+1.61%)
Jun 17, 2014	22.36	22.41	22.26	22.35	8,384,418	-0.07(-0.31%)
Jun 16, 2014	22.22	22.51	22.13	22.42	9,538,960	+0.19(+0.87%)
Jun 13, 2014	22.17	22.32	22.09	22.23	10,201,864	+0.09(+0.41%)
Jun 12, 2014	22.55	22.62	22.11	22.14	15,644,767	-0.45(-1.97%)
Jun 11, 2014	22.39	22.64	22.35	22.58	22,898,394	+0.13(+0.57%)
Jun 10, 2014	22.02	22.48	21.99	22.45	20,554,554	+0.51(+2.32%)
Jun 06, 2014	21.89	21.97	21.88	21.94	7,477,702	+0.05(+0.24%)
Jun 05, 2014	21.86	21.99	21.82	21.89	7,722,256	+0.03(+0.15%)
Jun 04, 2014	21.84	21.91	21.79	21.86	6,318,160	-0.01(-0.02%)
Jun 03, 2014	21.84	21.93	21.82	21.87	8,244,982	-0.01(-0.02%)
Jun 02, 2014	22.07	22.08	21.87	21.87	8,455,270	-0.16(-0.75%)
May 30, 2014	21.84	22.06	21.79	22.04	13,804,266	+0.13(+0.61%)
May 29, 2014	21.65	21.93	21.62	21.90	10,410,315	+0.29(+1.32%)
May 28, 2014	21.63	21.68	21.56	21.62	7,291,280	+0.00(+0.00%)
May 27, 2014	21.61	21.66	21.54	21.62	7,673,514	+0.05(+0.22%)
May 23, 2014	21.58	21.57	21.57	21.57	8,097,904	-0.07(-0.31%)
May 22, 2014	21.52	21.73	21.44	21.64	11,348,105	+0.09(+0.41%)
May 21, 2014	21.26	21.62	21.21	21.55	14,991,294	+0.32(+1.52%)
May 20, 2014	21.30	21.36	21.18	21.22	11,216,424	-0.10(-0.45%)
May 19, 2014	21.36	21.44	21.21	21.32	20,004,024	-0.25(-1.18%)
May 16, 2014	21.25	21.57	21.21	21.57	15,474,663	+0.34(+1.60%)
May 15, 2014	21.30	21.37	21.19	21.23	13,571,910	-0.15(-0.69%)
May 14, 2014	21.50	21.51	21.33	21.38	11,483,356	-0.15(-0.69%)
May 13, 2014	21.44	21.55	21.37	21.53	18,755,822	+0.13(+0.59%)
May 12, 2014	21.44	21.51	21.33	21.40	9,456,196	+0.09(+0.42%)
May 09, 2014	21.22	21.34	21.20	21.31	9,299,125	+0.05(+0.22%)
May 08, 2014	21.26	21.31	21.19	21.27	13,196,998	+0.03(+0.12%)
May 07, 2014	21.18	21.30	21.14	21.24	13,642,485	+0.16(+0.75%)
May 06, 2014	21.13	21.17	21.06	21.08	7,745,364	-0.07(-0.33%)
May 05, 2014	21.11	21.20	21.00	21.15	10,838,085	-0.04(-0.20%)
May 02, 2014	21.08	21.25	21.06	21.19	14,376,293	+0.07(+0.35%)

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.