Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	20.39	20.84	20.05	20.65	40,973	+0.06(+0.27%)
Jul 30, 2014	21.17	21.17	20.52	20.60	26,676	-0.28(-1.35%)
Jul 29, 2014	21.27	21.35	20.86	20.88	15,398	-0.39(-1.82%)
Jul 28, 2014	21.52	21.52	21.19	21.27	22,307	-0.23(-1.05%)
Jul 25, 2014	21.58	21.88	21.35	21.49	24,278	-0.25(-1.17%)
Jul 24, 2014	22.34	22.63	21.69	21.75	15,183	-0.72(-3.19%)
Jul 23, 2014	22.38	22.55	22.25	22.46	10,123	+0.17(+0.76%)
Jul 22, 2014	21.90	22.48	21.77	22.29	26,799	+0.45(+2.07%)
Jul 21, 2014	21.75	21.95	21.66	21.84	14,864	-0.07(-0.30%)
Jul 18, 2014	21.88	22.05	21.74	21.91	36,017	-0.05(-0.21%)
Jul 17, 2014	22.19	22.42	21.91	21.95	17,556	-0.40(-1.81%)
Jul 16, 2014	22.56	22.76	22.21	22.36	21,221	-0.01(-0.04%)
Jul 15, 2014	22.71	22.71	22.29	22.37	18,653	-0.38(-1.66%)
Jul 14, 2014	22.81	22.82	22.46	22.75	19,683	+0.25(+1.13%)
Jul 11, 2014	22.52	22.80	22.42	22.49	19,632	-0.08(-0.33%)
Jul 10, 2014	22.84	23.18	22.57	22.57	19,577	-0.69(-2.96%)
Jul 09, 2014	23.15	23.25	22.86	23.25	30,246	+0.11(+0.49%)
Jul 08, 2014	23.57	23.57	22.87	23.14	40,804	-0.37(-1.56%)
Jul 07, 2014	23.98	23.98	23.41	23.51	20,456	-0.35(-1.46%)
Jul 03, 2014	23.75	23.86	23.86	23.86	12,635	+0.37(+1.56%)
Jul 02, 2014	23.53	24.33	23.39	23.49	36,018	-0.22(-0.91%)
Jul 01, 2014	23.47	24.00	23.45	23.71	46,360	+0.40(+1.70%)
Jun 30, 2014	23.15	23.55	22.26	23.31	29,687	+0.43(+1.89%)
Jun 27, 2014	22.08	23.03	22.08	22.88	78,169	+0.59(+2.66%)
Jun 26, 2014	22.88	22.88	22.14	22.28	12,796	-0.21(-0.92%)
Jun 25, 2014	22.07	22.62	21.96	22.49	20,535	+0.24(+1.10%)
Jun 24, 2014	22.65	23.02	22.19	22.25	24,073	-0.39(-1.71%)
Jun 23, 2014	22.71	22.76	22.34	22.63	22,957	+0.12(+0.54%)
Jun 20, 2014	22.60	22.80	22.10	22.51	58,172	-0.17(-0.75%)
Jun 19, 2014	22.75	23.02	22.20	22.68	23,201	-0.05(-0.21%)
Jun 18, 2014	22.55	23.03	22.25	22.73	27,249	+0.18(+0.79%)
Jun 17, 2014	22.19	22.60	21.85	22.55	20,002	+0.49(+2.22%)
Jun 16, 2014	22.44	23.06	21.94	22.06	12,900	-0.30(-1.35%)
Jun 13, 2014	22.33	22.56	22.13	22.36	58,950	+0.16(+0.72%)
Jun 12, 2014	22.71	22.98	22.12	22.20	17,548	-0.45(-2.00%)
Jun 11, 2014	21.96	22.80	21.96	22.65	72,488	+0.57(+2.56%)
Jun 10, 2014	22.18	22.37	21.78	22.09	20,177	+0.24(+1.08%)
Jun 06, 2014	21.46	21.95	21.14	21.85	27,608	+0.54(+2.52%)
Jun 05, 2014	21.17	21.31	20.91	21.31	19,915	+0.29(+1.39%)
Jun 04, 2014	21.04	21.53	20.83	21.02	20,965	-0.03(-0.13%)
Jun 03, 2014	21.23	22.03	20.66	21.05	51,225	-0.15(-0.71%)
Jun 02, 2014	22.24	22.64	21.17	21.20	42,461	-1.08(-4.86%)
May 30, 2014	22.56	22.94	22.12	22.28	29,725	-0.17(-0.76%)
May 29, 2014	22.32	22.60	21.84	22.45	15,699	+0.34(+1.53%)
May 28, 2014	22.10	22.28	21.35	22.11	41,361	+0.09(+0.43%)
May 27, 2014	21.52	22.35	21.52	22.02	32,592	+0.77(+3.63%)
May 23, 2014	21.00	21.25	21.25	21.25	17,959	+0.07(+0.31%)
May 22, 2014	21.14	21.23	20.81	21.18	7,063	+0.24(+1.12%)
May 21, 2014	21.24	21.24	20.75	20.95	27,329	-0.29(-1.37%)
May 20, 2014	22.15	22.15	21.12	21.24	34,440	-1.07(-4.81%)
May 19, 2014	21.67	22.32	21.66	22.31	30,156	+0.64(+2.95%)
May 16, 2014	21.64	21.94	21.36	21.67	19,391	+0.05(+0.22%)
May 15, 2014	21.82	21.82	21.36	21.62	31,488	-0.23(-1.03%)
May 14, 2014	22.82	22.82	21.79	21.85	30,833	-0.91(-4.01%)
May 13, 2014	23.42	23.42	22.59	22.76	20,406	-0.67(-2.85%)
May 12, 2014	22.60	23.92	22.60	23.43	34,386	+0.97(+4.31%)
May 09, 2014	22.40	22.81	22.11	22.46	15,207	-0.06(-0.25%)
May 08, 2014	22.36	23.05	21.72	22.52	24,715	+0.09(+0.42%)
May 07, 2014	22.70	22.78	19.65	22.42	30,923	-0.02(-0.08%)
May 06, 2014	23.22	23.24	22.36	22.44	38,540	-0.70(-3.01%)
May 05, 2014	23.48	23.52	22.98	23.14	28,916	-0.64(-2.69%)
May 02, 2014	23.82	24.22	23.43	23.78	26,541	+0.08(+0.36%)

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.