Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	20.70	20.88	20.48	20.70	798,140	-0.23(-1.10%)
Jul 30, 2014	20.90	21.06	20.62	20.93	774,329	+0.22(+1.07%)
Jul 29, 2014	20.86	20.94	20.71	20.71	734,832	-0.15(-0.74%)
Jul 28, 2014	20.77	20.93	20.48	20.87	653,031	+0.15(+0.74%)
Jul 25, 2014	21.02	21.16	20.66	20.71	538,314	-0.50(-2.33%)
Jul 24, 2014	21.16	21.34	20.99	21.21	673,996	+0.22(+1.06%)
Jul 23, 2014	20.95	21.13	20.87	20.99	703,934	-0.02(-0.08%)
Jul 22, 2014	20.74	21.04	20.70	21.00	1,417,599	+0.43(+2.07%)
Jul 21, 2014	20.77	20.89	20.57	20.58	824,306	-0.32(-1.51%)
Jul 18, 2014	20.67	21.03	20.67	20.89	1,448,166	-0.05(-0.24%)
Jul 17, 2014	20.79	21.25	20.77	20.94	2,081,755	+0.12(+0.57%)
Jul 16, 2014	22.09	22.12	20.77	20.82	1,929,275	-1.06(-4.84%)
Jul 15, 2014	22.53	22.82	21.55	21.88	4,420,703	-0.69(-3.06%)
Jul 14, 2014	22.37	22.82	22.25	22.57	1,803,939	+0.38(+1.73%)
Jul 11, 2014	22.37	22.42	21.90	22.19	1,308,875	-0.34(-1.52%)
Jul 10, 2014	22.47	22.59	22.19	22.53	950,636	-0.35(-1.53%)
Jul 09, 2014	22.69	23.19	22.60	22.88	2,309,896	+0.38(+1.67%)
Jul 08, 2014	22.37	22.53	22.10	22.50	1,444,296	+0.04(+0.19%)
Jul 07, 2014	22.43	22.58	22.24	22.46	1,667,124	+0.02(+0.08%)
Jul 03, 2014	22.21	22.44	22.44	22.44	495,077	+0.23(+1.04%)
Jul 02, 2014	22.49	22.78	22.20	22.21	765,985	-0.32(-1.40%)
Jul 01, 2014	22.35	22.88	22.30	22.53	1,163,386	+0.29(+1.30%)
Jun 30, 2014	22.28	22.36	22.10	22.24	1,157,263	-0.11(-0.50%)
Jun 27, 2014	22.18	22.55	22.18	22.35	565,081	+0.08(+0.34%)
Jun 26, 2014	22.56	22.66	22.02	22.27	498,880	-0.29(-1.28%)
Jun 25, 2014	22.49	22.69	22.46	22.56	400,686	-0.03(-0.11%)
Jun 24, 2014	22.69	22.85	22.54	22.59	460,863	-0.20(-0.86%)
Jun 23, 2014	22.72	22.84	22.52	22.78	484,427	+0.05(+0.22%)
Jun 20, 2014	22.73	22.91	22.61	22.73	941,128	+0.09(+0.41%)
Jun 19, 2014	22.84	22.92	22.45	22.64	340,566	-0.19(-0.82%)
Jun 18, 2014	22.79	22.90	22.55	22.83	402,483	+0.00(+0.00%)
Jun 17, 2014	22.15	22.91	22.08	22.83	838,912	+0.60(+2.68%)
Jun 16, 2014	22.32	22.44	22.04	22.23	334,117	-0.16(-0.72%)
Jun 13, 2014	22.09	22.40	21.87	22.39	540,068	+0.43(+1.98%)
Jun 12, 2014	22.32	22.32	21.96	21.96	698,002	-0.46(-2.05%)
Jun 11, 2014	22.60	22.64	22.26	22.42	416,921	-0.32(-1.42%)
Jun 10, 2014	22.83	22.90	22.66	22.74	287,529	-0.14(-0.60%)
Jun 06, 2014	22.59	22.90	22.44	22.88	537,377	+0.40(+1.78%)
Jun 05, 2014	22.40	22.50	22.08	22.48	304,499	-0.02(-0.08%)
Jun 04, 2014	22.02	22.58	21.81	22.50	746,972	+0.39(+1.77%)
Jun 03, 2014	22.01	22.16	21.79	22.10	620,014	-0.09(-0.38%)
Jun 02, 2014	22.05	22.27	21.79	22.19	766,204	+0.16(+0.73%)
May 30, 2014	21.96	22.08	21.80	22.03	899,935	+0.11(+0.50%)
May 29, 2014	22.23	22.24	21.90	21.92	549,554	-0.22(-1.00%)
May 28, 2014	22.36	22.48	21.99	22.14	652,352	-0.37(-1.63%)
May 27, 2014	22.05	22.52	22.05	22.50	531,567	+0.61(+2.80%)
May 23, 2014	22.09	21.89	21.89	21.89	438,196	-0.19(-0.85%)
May 22, 2014	21.87	22.10	21.75	22.08	302,116	+0.20(+0.89%)
May 21, 2014	21.52	21.92	21.34	21.88	968,727	+0.45(+2.11%)
May 20, 2014	21.91	21.91	21.37	21.43	851,904	-0.60(-2.74%)
May 19, 2014	21.94	22.06	21.86	22.04	418,518	+0.08(+0.35%)
May 16, 2014	21.71	21.98	21.58	21.96	736,196	+0.22(+1.02%)
May 15, 2014	21.59	21.82	21.44	21.74	918,019	-0.03(-0.16%)
May 14, 2014	22.29	22.39	21.75	21.77	1,982,945	-0.54(-2.44%)
May 13, 2014	22.66	22.67	22.29	22.32	651,221	-0.34(-1.50%)
May 12, 2014	22.44	22.76	22.27	22.66	828,981	+0.35(+1.56%)
May 09, 2014	22.29	22.50	22.01	22.31	713,148	-0.10(-0.46%)
May 08, 2014	22.11	22.61	21.92	22.41	1,115,074	+0.28(+1.27%)
May 07, 2014	22.39	22.52	21.68	22.13	1,384,009	-0.24(-1.07%)
May 06, 2014	22.99	23.03	22.18	22.37	1,135,209	-0.71(-3.06%)
May 05, 2014	23.30	23.41	22.90	23.07	748,142	-0.34(-1.45%)
May 02, 2014	23.55	23.84	23.33	23.41	833,467	-0.12(-0.51%)

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.