Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	22.91	22.91	22.79	22.85	6,825	-0.14(-0.61%)
Jul 30, 2014	23.18	23.18	22.87	22.99	4,409	-0.21(-0.89%)
Jul 29, 2014	23.26	23.26	22.98	23.19	919	-0.07(-0.32%)
Jul 28, 2014	23.34	23.34	23.26	23.27	1,102	+0.15(+0.64%)
Jul 25, 2014	23.25	23.26	23.05	23.12	16,413	-0.02(-0.07%)
Jul 24, 2014	23.10	23.18	22.98	23.14	22,957	-0.05(-0.21%)
Jul 23, 2014	22.90	23.24	22.90	23.19	23,015	+0.00(+0.00%)
Jul 22, 2014	23.19	23.19	23.09	23.19	1,040	+0.30(+1.33%)
Jul 21, 2014	22.90	22.94	22.85	22.88	6,322	+0.05(+0.22%)
Jul 18, 2014	22.63	22.83	22.60	22.83	3,567	+0.16(+0.68%)
Jul 17, 2014	22.77	22.77	22.63	22.68	5,910	-0.26(-1.14%)
Jul 16, 2014	22.69	22.98	22.61	22.94	10,754	+0.38(+1.67%)
Jul 15, 2014	22.82	22.82	22.29	22.56	5,876	-0.18(-0.79%)
Jul 14, 2014	22.50	22.84	22.50	22.74	11,535	+0.00(+0.00%)
Jul 11, 2014	22.75	22.75	22.74	22.74	389	-0.14(-0.61%)
Jul 10, 2014	22.17	22.88	22.17	22.88	4,802	+0.16(+0.72%)
Jul 09, 2014	22.72	22.72	22.72	22.72	467	-0.35(-1.53%)
Jul 08, 2014	23.14	23.14	22.74	23.07	7,311	-0.07(-0.28%)
Jul 07, 2014	23.30	23.30	23.08	23.14	7,714	-0.08(-0.35%)
Jul 03, 2014	23.22	23.22	23.22	23.22	609	+0.20(+0.86%)
Jul 02, 2014	23.02	23.03	23.02	23.02	7,322	+0.29(+1.29%)
Jul 01, 2014	22.74	22.75	22.73	22.73	9,509	-0.25(-1.10%)
Jun 30, 2014	22.89	23.15	22.84	22.98	3,417	+0.24(+1.04%)
Jun 27, 2014	22.75	22.80	22.75	22.75	2,014	-0.09(-0.40%)
Jun 26, 2014	23.03	23.03	22.68	22.84	2,250	-0.16(-0.71%)
Jun 25, 2014	23.02	23.02	23.00	23.00	732	+0.09(+0.39%)
Jun 24, 2014	22.93	23.06	22.91	22.91	2,820	-0.01(-0.04%)
Jun 23, 2014	23.10	23.10	22.91	22.92	2,535	-0.22(-0.96%)
Jun 20, 2014	23.10	23.14	23.10	23.14	777	+0.27(+1.18%)
Jun 19, 2014	22.87	22.87	22.87	22.87	122	+0.00(+0.00%)
Jun 18, 2014	22.84	22.87	22.69	22.87	1,782	+0.16(+0.69%)
Jun 17, 2014	23.02	23.02	22.61	22.71	4,717	-0.34(-1.49%)
Jun 16, 2014	22.98	23.07	22.98	23.06	995	-0.00(-0.02%)
Jun 13, 2014	22.96	23.06	22.96	23.06	488	+0.01(+0.03%)
Jun 12, 2014	23.07	23.10	23.02	23.05	7,256	+0.17(+0.76%)
Jun 11, 2014	22.88	22.88	22.88	22.88	245	+0.40(+1.76%)
Jun 10, 2014	22.48	22.48	22.48	22.48	571	-0.02(-0.07%)
Jun 06, 2014	22.52	22.52	22.50	22.50	1,344	+0.43(+1.94%)
Jun 04, 2014	22.07	22.07	22.07	22.07	0	+0.00(+0.00%)
Jun 03, 2014	22.07	22.07	22.07	22.07	253	+0.34(+1.55%)
Jun 02, 2014	21.69	21.73	21.69	21.73	918	-0.34(-1.56%)
May 30, 2014	22.08	22.08	22.08	22.08	3,663	+0.27(+1.24%)
May 28, 2014	21.81	21.81	21.81	21.81	0	+0.00(+0.00%)
May 27, 2014	21.81	21.81	21.81	21.81	48	+0.00(+0.00%)
May 23, 2014	21.81	21.81	21.81	21.81	0	+0.00(+0.00%)
May 22, 2014	21.68	21.89	21.64	21.81	5,608	+0.32(+1.49%)
May 21, 2014	21.49	21.49	21.49	21.49	122	-0.29(-1.35%)
May 20, 2014	21.72	21.78	21.54	21.78	4,335	-0.08(-0.38%)
May 16, 2014	21.86	21.86	21.86	21.86	244	-0.01(-0.04%)
May 13, 2014	21.93	21.87	21.87	21.87	366	+0.01(+0.07%)
May 12, 2014	22.18	22.18	21.86	21.86	9,264	-0.33(-1.47%)
May 09, 2014	22.23	22.23	22.14	22.18	1,718	+0.17(+0.78%)
May 08, 2014	22.01	22.01	22.01	22.01	13	+0.00(+0.00%)
May 07, 2014	22.01	22.01	22.01	22.01	285	+0.09(+0.41%)
May 06, 2014	21.92	21.92	21.92	21.92	73	+0.00(+0.00%)
May 05, 2014	21.92	21.92	21.92	21.92	346	+0.23(+1.06%)
May 02, 2014	21.94	21.95	21.69	21.69	14,043	-0.26(-1.18%)

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.