Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	22.59	22.62	22.08	22.32	299,400	-0.44(-1.93%)
Jul 30, 2014	22.79	22.85	22.10	22.76	365,522	+0.03(+0.13%)
Jul 29, 2014	22.76	23.07	22.64	22.73	549,664	-0.03(-0.13%)
Jul 28, 2014	22.84	22.84	22.53	22.76	96,958	+0.00(+0.00%)
Jul 25, 2014	22.61	22.91	22.26	22.76	147,968	-0.09(-0.40%)
Jul 24, 2014	23.15	23.15	22.71	22.85	163,082	-0.31(-1.34%)
Jul 23, 2014	23.04	23.21	22.80	23.16	135,877	+0.10(+0.43%)
Jul 22, 2014	23.05	23.14	22.94	23.06	96,788	+0.16(+0.69%)
Jul 21, 2014	22.88	23.07	22.68	22.90	78,365	-0.08(-0.33%)
Jul 18, 2014	22.58	23.03	22.58	22.98	102,009	+0.36(+1.57%)
Jul 17, 2014	22.74	22.92	22.56	22.62	169,394	-0.14(-0.60%)
Jul 16, 2014	22.90	22.95	22.71	22.76	328,153	-0.08(-0.33%)
Jul 15, 2014	23.12	23.12	22.70	22.84	118,750	-0.21(-0.92%)
Jul 14, 2014	23.07	23.16	22.89	23.05	114,660	+0.17(+0.76%)
Jul 11, 2014	22.92	22.96	22.71	22.87	72,104	+0.03(+0.13%)
Jul 10, 2014	22.65	22.95	22.64	22.84	122,175	-0.10(-0.43%)
Jul 09, 2014	22.96	23.01	22.58	22.94	171,151	-0.01(-0.03%)
Jul 08, 2014	23.31	23.44	22.86	22.95	253,699	-0.49(-2.10%)
Jul 07, 2014	23.76	23.93	23.31	23.44	213,691	-0.42(-1.78%)
Jul 03, 2014	24.28	23.87	23.87	23.87	124,240	-0.37(-1.53%)
Jul 02, 2014	24.18	24.62	24.18	24.24	183,173	+0.00(+0.00%)
Jul 01, 2014	23.49	24.46	23.32	24.24	298,851	+0.75(+3.19%)
Jun 30, 2014	23.47	23.81	23.45	23.49	355,503	+0.02(+0.06%)
Jun 27, 2014	23.71	23.84	23.34	23.47	383,077	-0.42(-1.78%)
Jun 26, 2014	23.98	24.11	23.77	23.90	113,753	-0.27(-1.10%)
Jun 25, 2014	24.25	24.37	24.15	24.16	114,245	-0.20(-0.81%)
Jun 24, 2014	24.33	24.81	24.31	24.36	118,112	-0.01(-0.03%)
Jun 23, 2014	24.34	24.43	24.03	24.37	95,620	+0.11(+0.47%)
Jun 20, 2014	24.24	24.34	24.06	24.25	833,776	+0.02(+0.09%)
Jun 19, 2014	24.12	24.32	24.03	24.23	121,455	+0.11(+0.44%)
Jun 18, 2014	24.07	24.24	23.93	24.12	105,917	+0.00(+0.00%)
Jun 17, 2014	23.90	24.27	23.40	24.12	256,576	+0.11(+0.44%)
Jun 16, 2014	24.24	24.27	23.97	24.02	75,074	-0.20(-0.84%)
Jun 13, 2014	24.65	24.65	24.15	24.22	103,795	-0.35(-1.42%)
Jun 12, 2014	24.68	24.78	24.49	24.57	54,944	-0.20(-0.83%)
Jun 11, 2014	24.80	24.89	24.55	24.77	83,222	-0.22(-0.88%)
Jun 10, 2014	25.05	25.15	24.88	24.99	57,677	+0.00(+0.00%)
Jun 06, 2014	25.00	25.10	24.87	24.99	181,566	+0.11(+0.43%)
Jun 05, 2014	24.55	25.27	24.42	24.89	253,795	+0.35(+1.42%)
Jun 04, 2014	23.81	24.57	23.62	24.54	267,585	+0.66(+2.76%)
Jun 03, 2014	24.06	24.10	23.59	23.88	119,938	-0.30(-1.22%)
Jun 02, 2014	24.43	24.47	23.74	24.18	103,094	-0.12(-0.50%)
May 30, 2014	24.35	24.43	24.15	24.30	94,037	+0.01(+0.03%)
May 29, 2014	24.10	24.29	23.87	24.29	82,865	+0.20(+0.85%)
May 28, 2014	24.49	24.57	24.01	24.09	148,925	-0.41(-1.67%)
May 27, 2014	24.18	24.62	24.03	24.49	172,230	+0.52(+2.15%)
May 23, 2014	24.02	23.98	23.98	23.98	167,017	+0.04(+0.15%)
May 22, 2014	23.55	23.97	23.42	23.94	113,353	+0.46(+1.94%)
May 21, 2014	23.70	23.70	23.41	23.49	199,717	-0.09(-0.39%)
May 20, 2014	23.63	23.73	23.31	23.58	192,853	-0.17(-0.73%)
May 19, 2014	23.34	23.76	23.34	23.75	120,486	+0.41(+1.75%)
May 16, 2014	23.27	23.42	23.15	23.34	93,957	+0.02(+0.07%)
May 15, 2014	23.07	23.36	23.04	23.33	172,370	+0.05(+0.23%)
May 14, 2014	23.67	23.71	23.12	23.27	165,026	-0.43(-1.82%)
May 13, 2014	23.84	23.96	23.69	23.71	79,746	-0.17(-0.70%)
May 12, 2014	23.56	24.12	23.56	23.87	165,285	+0.36(+1.55%)
May 09, 2014	22.88	23.54	22.82	23.51	191,497	+0.55(+2.41%)
May 08, 2014	23.12	23.37	22.87	22.96	161,773	-0.12(-0.53%)
May 07, 2014	22.96	23.28	22.90	23.08	240,138	+0.13(+0.56%)
May 06, 2014	23.04	23.14	22.91	22.95	391,814	-0.20(-0.88%)
May 05, 2014	23.49	23.54	22.90	23.15	154,362	-0.52(-2.18%)
May 02, 2014	23.46	23.86	23.43	23.67	160,860	+0.27(+1.17%)

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.