Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	20.54	20.73	20.33	20.55	804,087	-0.23(-1.10%)
Jul 30, 2014	20.75	20.91	20.47	20.78	780,099	+0.22(+1.07%)
Jul 29, 2014	20.70	20.79	20.56	20.56	740,308	-0.15(-0.74%)
Jul 28, 2014	20.62	20.77	20.33	20.71	657,897	+0.15(+0.74%)
Jul 25, 2014	20.86	21.01	20.51	20.56	542,325	-0.49(-2.33%)
Jul 24, 2014	21.01	21.18	20.84	21.05	679,018	+0.22(+1.06%)
Jul 23, 2014	20.80	20.97	20.72	20.83	709,179	-0.02(-0.08%)
Jul 22, 2014	20.58	20.89	20.55	20.85	1,428,162	+0.42(+2.07%)
Jul 21, 2014	20.62	20.74	20.41	20.42	830,448	-0.31(-1.51%)
Jul 18, 2014	20.52	20.87	20.52	20.74	1,458,957	-0.05(-0.24%)
Jul 17, 2014	20.64	21.09	20.62	20.79	2,097,267	+0.12(+0.57%)
Jul 16, 2014	21.92	21.96	20.62	20.67	1,943,651	-1.05(-4.84%)
Jul 15, 2014	22.36	22.65	21.39	21.72	4,453,644	-0.69(-3.06%)
Jul 14, 2014	22.20	22.65	22.09	22.41	1,817,381	+0.38(+1.73%)
Jul 11, 2014	22.20	22.25	21.74	22.02	1,318,629	-0.34(-1.51%)
Jul 10, 2014	22.30	22.42	22.02	22.36	957,720	-0.35(-1.53%)
Jul 09, 2014	22.52	23.02	22.43	22.71	2,327,108	+0.37(+1.67%)
Jul 08, 2014	22.20	22.36	21.94	22.34	1,455,058	+0.04(+0.19%)
Jul 07, 2014	22.26	22.41	22.08	22.30	1,679,547	+0.02(+0.08%)
Jul 03, 2014	22.05	22.28	22.28	22.28	498,767	+0.23(+1.04%)
Jul 02, 2014	22.32	22.61	22.03	22.05	771,693	-0.31(-1.40%)
Jul 01, 2014	22.19	22.71	22.13	22.36	1,172,055	+0.29(+1.30%)
Jun 30, 2014	22.12	22.19	21.94	22.08	1,165,887	-0.11(-0.50%)
Jun 27, 2014	22.02	22.38	22.02	22.19	569,292	+0.08(+0.35%)
Jun 26, 2014	22.40	22.49	21.86	22.11	502,598	-0.29(-1.28%)
Jun 25, 2014	22.32	22.52	22.30	22.40	403,672	-0.03(-0.11%)
Jun 24, 2014	22.52	22.68	22.37	22.42	464,297	-0.19(-0.86%)
Jun 23, 2014	22.55	22.68	22.35	22.62	488,037	+0.05(+0.22%)
Jun 20, 2014	22.56	22.74	22.44	22.57	948,141	+0.09(+0.41%)
Jun 19, 2014	22.67	22.75	22.29	22.47	343,104	-0.19(-0.82%)
Jun 18, 2014	22.62	22.73	22.39	22.66	405,482	+0.00(+0.00%)
Jun 17, 2014	21.98	22.74	21.91	22.66	845,164	+0.59(+2.68%)
Jun 16, 2014	22.15	22.28	21.87	22.07	336,606	-0.16(-0.72%)
Jun 13, 2014	21.93	22.24	21.70	22.23	544,093	+0.43(+1.98%)
Jun 12, 2014	22.16	22.16	21.80	21.80	703,203	-0.46(-2.05%)
Jun 11, 2014	22.43	22.47	22.09	22.25	420,028	-0.32(-1.42%)
Jun 10, 2014	22.66	22.73	22.49	22.57	289,671	-0.14(-0.60%)
Jun 06, 2014	22.42	22.73	22.28	22.71	541,382	+0.40(+1.78%)
Jun 05, 2014	22.24	22.33	21.92	22.31	306,768	-0.02(-0.08%)
Jun 04, 2014	21.86	22.41	21.65	22.33	752,538	+0.39(+1.77%)
Jun 03, 2014	21.85	22.00	21.63	21.94	624,634	-0.08(-0.38%)
Jun 02, 2014	21.89	22.10	21.63	22.02	771,913	+0.16(+0.73%)
May 30, 2014	21.80	21.92	21.64	21.86	906,641	+0.11(+0.50%)
May 29, 2014	22.07	22.08	21.74	21.75	553,649	-0.22(-1.00%)
May 28, 2014	22.19	22.31	21.83	21.97	657,213	-0.36(-1.63%)
May 27, 2014	21.89	22.35	21.89	22.34	535,528	+0.61(+2.80%)
May 23, 2014	21.93	21.73	21.73	21.73	441,462	-0.19(-0.85%)
May 22, 2014	21.71	21.94	21.59	21.91	304,367	+0.19(+0.89%)
May 21, 2014	21.36	21.76	21.18	21.72	975,946	+0.45(+2.11%)
May 20, 2014	21.75	21.75	21.21	21.27	858,252	-0.60(-2.74%)
May 19, 2014	21.78	21.90	21.69	21.87	421,637	+0.08(+0.35%)
May 16, 2014	21.55	21.81	21.42	21.80	741,682	+0.22(+1.02%)
May 15, 2014	21.43	21.66	21.28	21.58	924,860	-0.03(-0.16%)
May 14, 2014	22.13	22.23	21.59	21.61	1,997,721	-0.54(-2.44%)
May 13, 2014	22.49	22.50	22.13	22.15	656,073	-0.34(-1.50%)
May 12, 2014	22.27	22.59	22.11	22.49	835,158	+0.35(+1.56%)
May 09, 2014	22.13	22.33	21.85	22.14	718,462	-0.10(-0.46%)
May 08, 2014	21.95	22.45	21.75	22.24	1,123,383	+0.28(+1.27%)
May 07, 2014	22.23	22.35	21.52	21.97	1,394,322	-0.24(-1.07%)
May 06, 2014	22.82	22.86	22.02	22.20	1,143,668	-0.70(-3.06%)
May 05, 2014	23.12	23.24	22.73	22.90	753,717	-0.34(-1.45%)
May 02, 2014	23.38	23.66	23.16	23.24	839,678	-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.