Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	22.16	22.21	21.91	21.93	382,968	-0.39(-1.75%)
Jul 30, 2014	22.57	22.57	22.23	22.32	220,376	-0.42(-1.85%)
Jul 29, 2014	23.02	23.05	22.72	22.75	515,346	-0.53(-2.29%)
Jul 28, 2014	23.18	23.33	23.13	23.28	1,486,180	+0.12(+0.52%)
Jul 25, 2014	23.22	23.24	23.09	23.16	709,817	-0.22(-0.95%)
Jul 24, 2014	23.28	23.42	23.26	23.38	240,085	+0.10(+0.44%)
Jul 23, 2014	23.26	23.37	23.19	23.28	113,894	-0.03(-0.14%)
Jul 22, 2014	23.40	23.44	23.30	23.31	545,545	+0.01(+0.03%)
Jul 21, 2014	23.02	23.31	23.02	23.30	1,312,920	+0.07(+0.31%)
Jul 18, 2014	23.14	23.31	23.10	23.23	445,112	+0.30(+1.32%)
Jul 17, 2014	23.06	23.36	22.89	22.93	1,668,352	-0.34(-1.47%)
Jul 16, 2014	23.33	23.53	23.22	23.27	278,950	-0.01(-0.03%)
Jul 15, 2014	23.31	23.40	23.16	23.28	200,486	+0.01(+0.03%)
Jul 14, 2014	23.27	23.34	23.21	23.27	262,318	+0.07(+0.31%)
Jul 11, 2014	23.09	23.21	22.99	23.20	76,914	+0.31(+1.36%)
Jul 10, 2014	22.63	22.89	22.59	22.89	231,078	-0.21(-0.90%)
Jul 09, 2014	23.07	23.11	22.94	23.10	123,715	+0.02(+0.10%)
Jul 08, 2014	23.20	23.26	23.02	23.07	322,127	-0.13(-0.55%)
Jul 07, 2014	23.10	23.20	23.07	23.20	193,346	+0.21(+0.90%)
Jul 03, 2014	22.93	22.99	22.99	22.99	644,735	-0.13(-0.55%)
Jul 02, 2014	23.19	23.22	23.10	23.12	655,677	-0.28(-1.19%)
Jul 01, 2014	23.49	23.56	23.31	23.40	848,020	+0.03(+0.14%)
Jun 30, 2014	23.33	23.43	23.30	23.37	270,316	+0.07(+0.31%)
Jun 27, 2014	23.37	23.37	23.20	23.30	255,429	+0.02(+0.07%)
Jun 26, 2014	23.49	23.53	23.21	23.28	1,230,406	-0.37(-1.55%)
Jun 25, 2014	23.69	23.73	23.53	23.65	940,644	-0.02(-0.10%)
Jun 24, 2014	24.05	24.05	23.65	23.67	647,671	-0.27(-1.12%)
Jun 23, 2014	23.92	24.00	23.89	23.94	394,246	+0.06(+0.26%)
Jun 20, 2014	23.92	23.92	23.73	23.88	484,383	-0.36(-1.50%)
Jun 19, 2014	24.32	24.51	24.19	24.24	859,361	-0.06(-0.23%)
Jun 18, 2014	24.04	24.37	23.95	24.29	156,166	+0.24(+1.02%)
Jun 17, 2014	23.94	24.10	23.89	24.05	290,837	+0.22(+0.93%)
Jun 16, 2014	23.88	23.94	23.77	23.83	458,218	-0.27(-1.11%)
Jun 13, 2014	23.92	24.10	23.92	24.10	457,470	+0.00(+0.00%)
Jun 12, 2014	24.17	24.21	23.99	24.10	206,874	-0.21(-0.84%)
Jun 11, 2014	24.16	24.33	24.14	24.30	61,986	-0.18(-0.74%)
Jun 10, 2014	24.35	24.50	24.33	24.48	436,668	-0.17(-0.67%)
Jun 06, 2014	24.33	24.66	24.33	24.65	799,530	+0.31(+1.27%)
Jun 05, 2014	24.16	24.34	24.09	24.34	140,128	+0.43(+1.78%)
Jun 04, 2014	23.73	23.96	23.69	23.91	87,922	+0.21(+0.90%)
Jun 03, 2014	23.60	23.74	23.60	23.70	200,827	+0.10(+0.43%)
Jun 02, 2014	23.80	23.80	23.54	23.60	806,803	-0.09(-0.40%)
May 30, 2014	23.85	23.85	23.65	23.69	767,700	-0.22(-0.92%)
May 29, 2014	23.76	23.94	23.75	23.91	54,422	+0.21(+0.90%)
May 28, 2014	23.76	23.76	23.58	23.70	250,645	-0.13(-0.53%)
May 27, 2014	23.80	23.88	23.73	23.83	290,631	+0.01(+0.03%)
May 23, 2014	23.76	23.82	23.82	23.82	313,478	-0.03(-0.13%)
May 22, 2014	23.64	23.86	23.50	23.85	635,578	+0.54(+2.34%)
May 21, 2014	23.11	23.33	23.11	23.31	1,047,620	+0.24(+1.06%)
May 20, 2014	23.08	23.23	23.02	23.06	215,756	-0.10(-0.44%)
May 19, 2014	23.07	23.24	23.03	23.16	191,073	+0.06(+0.27%)
May 16, 2014	22.98	23.12	22.98	23.10	506,130	+0.02(+0.07%)
May 15, 2014	23.26	23.27	22.99	23.09	136,000	-0.19(-0.81%)
May 14, 2014	23.35	23.38	23.19	23.28	639,052	+0.02(+0.10%)
May 13, 2014	23.33	23.38	23.22	23.25	185,765	-0.12(-0.51%)
May 12, 2014	23.27	23.40	23.18	23.37	213,967	+0.30(+1.30%)
May 09, 2014	23.27	23.27	23.03	23.07	148,298	-0.21(-0.92%)
May 08, 2014	23.50	23.54	23.28	23.28	300,988	-0.24(-1.01%)
May 07, 2014	23.31	23.54	23.26	23.52	174,171	+0.13(+0.57%)
May 06, 2014	23.43	23.52	23.34	23.39	141,853	-0.11(-0.47%)
May 05, 2014	23.61	23.61	23.44	23.50	134,490	-0.23(-0.96%)
May 02, 2014	23.65	23.80	23.59	23.73	139,103	-0.18(-0.76%)

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.