Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	22.59	22.83	22.53	22.56	5,517,381	-0.19(-0.83%)
Jul 30, 2014	22.90	23.20	22.69	22.75	9,255,428	-0.21(-0.92%)
Jul 29, 2014	23.17	23.23	22.98	22.96	7,145,103	-0.07(-0.31%)
Jul 28, 2014	23.56	23.57	22.93	23.03	19,278,520	-0.50(-2.13%)
Jul 25, 2014	23.68	23.85	23.31	23.53	5,957,354	+0.45(+1.93%)
Jul 24, 2014	22.82	23.12	22.82	23.09	1,331,637	+0.34(+1.51%)
Jul 23, 2014	22.80	22.85	22.66	22.74	1,730,381	-0.08(-0.34%)
Jul 22, 2014	22.73	22.93	22.39	22.82	3,583,836	+0.40(+1.78%)
Jul 21, 2014	22.38	22.55	22.30	22.42	1,625,746	-0.11(-0.49%)
Jul 18, 2014	22.52	22.73	22.35	22.53	1,889,632	+0.20(+0.91%)
Jul 17, 2014	22.84	22.84	22.23	22.33	3,652,919	-0.58(-2.53%)
Jul 16, 2014	23.05	23.10	22.85	22.91	1,668,021	-0.16(-0.68%)
Jul 15, 2014	23.21	23.38	22.80	23.06	3,206,238	-0.05(-0.24%)
Jul 14, 2014	23.41	23.52	23.09	23.12	1,895,602	-0.13(-0.57%)
Jul 11, 2014	22.86	23.28	22.72	23.25	2,128,880	+0.26(+1.12%)
Jul 10, 2014	22.95	23.10	22.89	22.99	2,484,732	-0.29(-1.24%)
Jul 09, 2014	24.18	24.18	23.05	23.28	2,272,657	+0.27(+1.19%)
Jul 08, 2014	23.26	23.28	22.95	23.01	2,162,058	-0.30(-1.28%)
Jul 07, 2014	23.27	23.33	23.02	23.30	2,538,077	+0.00(+0.00%)
Jul 03, 2014	23.18	23.30	23.30	23.30	1,824,158	+0.34(+1.47%)
Jul 02, 2014	23.12	23.26	22.89	22.97	1,810,763	-0.13(-0.54%)
Jul 01, 2014	23.09	23.39	23.05	23.09	2,348,526	+0.02(+0.10%)
Jun 30, 2014	23.17	23.25	22.98	23.07	1,735,924	-0.13(-0.57%)
Jun 27, 2014	23.24	23.38	23.13	23.20	2,756,041	-0.10(-0.44%)
Jun 26, 2014	23.14	23.34	22.90	23.30	1,431,647	+0.10(+0.44%)
Jun 25, 2014	23.09	23.33	22.91	23.20	2,506,248	+0.02(+0.10%)
Jun 24, 2014	23.45	23.74	23.13	23.18	2,186,458	-0.34(-1.43%)
Jun 23, 2014	23.53	23.63	23.36	23.52	1,968,108	-0.05(-0.23%)
Jun 20, 2014	23.45	23.79	23.43	23.57	4,365,523	+0.28(+1.21%)
Jun 19, 2014	23.34	23.38	23.08	23.29	1,177,481	-0.05(-0.20%)
Jun 18, 2014	23.30	23.38	23.12	23.34	2,647,485	+0.03(+0.13%)
Jun 17, 2014	22.83	23.38	22.78	23.30	3,441,501	+0.46(+2.02%)
Jun 16, 2014	23.10	23.19	22.78	22.84	1,697,318	-0.34(-1.49%)
Jun 13, 2014	23.23	23.43	23.07	23.19	2,068,860	+0.05(+0.24%)
Jun 12, 2014	23.30	23.56	23.09	23.13	2,825,720	-0.22(-0.94%)
Jun 11, 2014	23.41	23.47	23.25	23.35	1,314,768	-0.21(-0.90%)
Jun 10, 2014	23.52	23.66	23.33	23.56	1,072,517	+0.24(+1.04%)
Jun 06, 2014	22.97	23.36	22.94	23.32	2,751,996	+0.36(+1.57%)
Jun 05, 2014	22.60	23.02	22.46	22.96	1,519,678	+0.34(+1.52%)
Jun 04, 2014	22.58	22.80	22.54	22.62	1,149,457	-0.05(-0.24%)
Jun 03, 2014	22.44	22.80	22.39	22.67	1,399,773	+0.09(+0.42%)
Jun 02, 2014	22.40	22.62	22.13	22.58	2,166,064	+0.20(+0.87%)
May 30, 2014	22.29	22.55	22.16	22.38	1,120,070	-0.01(-0.03%)
May 29, 2014	22.34	22.44	22.20	22.39	1,527,743	+0.10(+0.46%)
May 28, 2014	22.27	22.41	22.11	22.29	1,984,905	-0.02(-0.11%)
May 27, 2014	22.31	22.59	22.24	22.31	1,912,026	+0.05(+0.25%)
May 23, 2014	22.31	22.26	22.26	22.26	1,269,757	+0.03(+0.14%)
May 22, 2014	22.22	22.41	22.15	22.22	920,745	+0.00(+0.00%)
May 21, 2014	22.20	22.40	22.08	22.22	1,608,546	+0.15(+0.67%)
May 20, 2014	22.08	22.16	21.85	22.08	2,045,786	-0.05(-0.21%)
May 19, 2014	21.80	22.22	21.80	22.12	1,403,136	+0.22(+1.00%)
May 16, 2014	21.94	22.04	21.61	21.90	1,985,859	-0.20(-0.88%)
May 15, 2014	22.11	22.26	21.63	22.10	2,285,544	-0.12(-0.53%)
May 14, 2014	22.79	23.04	22.15	22.22	2,499,563	-0.63(-2.77%)
May 13, 2014	23.12	23.15	22.80	22.85	2,090,130	-0.30(-1.28%)
May 12, 2014	22.74	23.19	22.74	23.15	7,932,324	+0.45(+1.96%)
May 09, 2014	22.72	22.90	22.59	22.70	2,823,909	+0.05(+0.24%)
May 08, 2014	22.41	22.91	22.41	22.65	2,906,770	+0.16(+0.73%)
May 07, 2014	22.19	22.51	22.14	22.48	2,328,490	+0.37(+1.66%)
May 06, 2014	22.49	22.54	21.99	22.11	3,026,272	-0.35(-1.57%)
May 05, 2014	22.45	22.51	22.17	22.47	3,991,356	-0.08(-0.35%)
May 02, 2014	22.35	22.95	22.35	22.54	2,267,974	+0.18(+0.80%)

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.