Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	24.37	24.37	23.98	24.05	209,671	-0.48(-1.95%)
Jul 30, 2014	24.55	24.65	24.37	24.52	247,549	-0.03(-0.13%)
Jul 29, 2014	25.16	25.31	24.41	24.55	1,466,197	+0.77(+3.22%)
Jul 28, 2014	23.76	23.82	23.69	23.79	106,850	+0.02(+0.07%)
Jul 25, 2014	23.74	23.90	23.73	23.77	115,337	-0.05(-0.23%)
Jul 24, 2014	23.72	23.91	23.72	23.83	94,486	+0.09(+0.40%)
Jul 23, 2014	23.70	23.76	23.65	23.73	124,364	+0.01(+0.03%)
Jul 22, 2014	23.73	23.79	23.68	23.73	115,669	+0.10(+0.43%)
Jul 21, 2014	23.77	23.78	23.61	23.62	98,208	-0.21(-0.89%)
Jul 18, 2014	23.69	23.85	23.67	23.84	408,665	+0.17(+0.73%)
Jul 17, 2014	23.81	23.92	23.59	23.66	516,589	-0.27(-1.14%)
Jul 16, 2014	23.87	23.96	23.84	23.94	514,005	+0.11(+0.46%)
Jul 15, 2014	23.95	24.05	23.73	23.83	100,803	-0.15(-0.62%)
Jul 14, 2014	23.98	24.06	23.94	23.98	78,237	+0.07(+0.29%)
Jul 11, 2014	23.77	23.94	23.69	23.91	142,053	+0.16(+0.66%)
Jul 10, 2014	23.51	23.81	23.50	23.75	97,160	-0.02(-0.07%)
Jul 09, 2014	23.73	23.82	23.66	23.76	434,330	+0.09(+0.40%)
Jul 08, 2014	23.86	23.86	23.56	23.67	596,717	-0.20(-0.85%)
Jul 07, 2014	23.91	23.97	23.84	23.87	99,898	-0.09(-0.39%)
Jul 03, 2014	23.93	23.97	23.97	23.97	104,663	+0.12(+0.49%)
Jul 02, 2014	23.81	23.87	23.80	23.85	148,437	+0.02(+0.07%)
Jul 01, 2014	23.78	23.91	23.72	23.84	168,164	+0.10(+0.43%)
Jun 30, 2014	23.65	23.78	23.60	23.73	171,550	+0.11(+0.46%)
Jun 27, 2014	23.48	23.66	23.45	23.62	268,726	+0.09(+0.40%)
Jun 26, 2014	23.51	23.53	23.40	23.53	74,306	+0.01(+0.03%)
Jun 25, 2014	23.33	23.54	23.29	23.52	107,875	+0.14(+0.60%)
Jun 24, 2014	23.49	23.63	23.37	23.38	141,466	-0.16(-0.67%)
Jun 23, 2014	23.49	23.55	23.42	23.54	198,419	+0.04(+0.17%)
Jun 20, 2014	23.52	23.58	23.38	23.50	518,658	+0.01(+0.03%)
Jun 19, 2014	23.52	23.56	23.39	23.49	280,805	+0.04(+0.17%)
Jun 18, 2014	23.15	23.48	23.15	23.45	209,268	+0.30(+1.31%)
Jun 17, 2014	23.02	23.25	22.93	23.15	162,208	+0.09(+0.37%)
Jun 16, 2014	23.22	23.26	22.89	23.07	140,618	-0.07(-0.30%)
Jun 13, 2014	22.86	23.19	22.59	23.14	105,188	+0.32(+1.40%)
Jun 12, 2014	22.92	22.92	22.68	22.82	200,662	-0.16(-0.68%)
Jun 11, 2014	23.03	23.03	22.87	22.97	74,749	-0.14(-0.61%)
Jun 10, 2014	23.21	23.24	23.08	23.11	99,548	-0.03(-0.13%)
Jun 06, 2014	23.24	23.28	23.12	23.14	118,338	-0.03(-0.13%)
Jun 05, 2014	23.10	23.17	22.83	23.17	270,329	+0.16(+0.68%)
Jun 04, 2014	22.98	23.12	22.98	23.02	1,953,544	-0.02(-0.10%)
Jun 03, 2014	23.13	23.21	23.03	23.04	927,059	-0.15(-0.64%)
Jun 02, 2014	23.45	23.45	23.18	23.19	1,925,992	-0.26(-1.13%)
May 30, 2014	23.31	23.46	23.31	23.45	97,345	+0.09(+0.37%)
May 29, 2014	23.31	23.45	23.27	23.37	357,337	+0.12(+0.50%)
May 28, 2014	23.20	23.34	23.10	23.25	135,297	+0.09(+0.37%)
May 27, 2014	23.26	23.26	23.10	23.17	108,797	-0.01(-0.03%)
May 23, 2014	23.03	23.17	23.17	23.17	176,879	+0.12(+0.54%)
May 22, 2014	22.82	23.09	22.82	23.05	135,309	+0.30(+1.30%)
May 21, 2014	22.83	22.92	22.74	22.75	157,388	-0.02(-0.10%)
May 20, 2014	23.07	23.14	22.73	22.78	101,873	-0.43(-1.84%)
May 19, 2014	23.05	23.25	23.05	23.21	137,349	+0.04(+0.17%)
May 16, 2014	23.17	23.17	22.97	23.17	1,023,858	+0.06(+0.27%)
May 15, 2014	23.04	23.13	22.92	23.10	53,321	+0.02(+0.07%)
May 14, 2014	23.20	23.24	23.04	23.09	108,247	-0.08(-0.34%)
May 13, 2014	23.31	23.33	23.17	23.17	213,934	-0.12(-0.53%)
May 12, 2014	23.14	23.45	22.87	23.29	239,126	+0.21(+0.91%)
May 09, 2014	22.79	23.09	22.65	23.08	163,080	+0.19(+0.82%)
May 08, 2014	22.67	23.22	22.67	22.89	99,613	+0.16(+0.68%)
May 07, 2014	22.72	22.78	22.52	22.74	97,769	+0.00(+0.00%)
May 06, 2014	23.07	23.07	22.72	22.74	124,625	-0.40(-1.71%)
May 05, 2014	23.05	23.19	22.95	23.14	160,521	+0.01(+0.03%)
May 02, 2014	23.00	23.35	23.00	23.13	216,409	+0.11(+0.47%)

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.