Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	22.47	22.53	22.09	22.28	4,795,667	-0.18(-0.80%)
Jul 30, 2014	22.20	22.47	22.15	22.46	2,567,512	+0.37(+1.67%)
Jul 29, 2014	22.05	22.20	22.05	22.09	2,194,523	+0.02(+0.09%)
Jul 28, 2014	22.02	22.10	22.01	22.07	1,791,471	-0.02(-0.09%)
Jul 25, 2014	21.91	22.25	21.86	22.09	1,797,832	+0.23(+1.05%)
Jul 24, 2014	21.98	22.02	21.85	21.86	1,291,545	-0.01(-0.05%)
Jul 23, 2014	21.98	21.99	21.82	21.87	1,788,769	-0.11(-0.50%)
Jul 22, 2014	22.03	22.09	21.90	21.98	2,250,922	+0.04(+0.18%)
Jul 21, 2014	22.00	22.05	21.87	21.94	1,153,616	-0.12(-0.54%)
Jul 18, 2014	21.91	22.17	21.84	22.06	1,588,011	+0.14(+0.64%)
Jul 17, 2014	22.09	22.09	21.83	21.92	2,216,320	-0.19(-0.86%)
Jul 16, 2014	22.12	22.22	22.08	22.11	2,654,768	+0.13(+0.59%)
Jul 15, 2014	21.85	22.05	21.84	21.98	4,204,037	+0.10(+0.46%)
Jul 14, 2014	21.61	21.88	21.61	21.88	3,107,414	+0.43(+2.00%)
Jul 11, 2014	21.51	21.56	21.41	21.45	1,831,287	-0.02(-0.09%)
Jul 10, 2014	21.30	21.50	21.28	21.47	2,188,194	-0.20(-0.92%)
Jul 09, 2014	21.65	21.71	21.58	21.67	1,718,872	+0.03(+0.14%)
Jul 08, 2014	21.68	21.69	21.40	21.64	2,726,012	-0.11(-0.51%)
Jul 07, 2014	21.70	21.79	21.60	21.75	2,877,813	-0.07(-0.32%)
Jul 04, 2014	21.60	21.93	21.60	21.82	1,638,457	+0.25(+1.16%)
Jul 03, 2014	21.64	21.86	21.56	21.57	4,702,063	+0.14(+0.65%)
Jul 02, 2014	21.31	21.43	21.24	21.43	1,834,957	+0.22(+1.04%)
Jun 30, 2014		21.21	21.21	21.21	0	+0.00(+0.00%)
Jun 27, 2014	21.18	21.23	21.06	21.21	1,409,906	+0.08(+0.38%)
Jun 26, 2014	21.09	21.16	20.96	21.13	2,030,067	+0.10(+0.48%)
Jun 25, 2014	21.05	21.16	20.95	21.03	3,263,269	-0.05(-0.24%)
Jun 24, 2014	21.13	21.22	21.06	21.08	1,992,477	-0.05(-0.24%)
Jun 23, 2014	21.34	21.34	21.10	21.13	1,886,767	-0.21(-0.98%)
Jun 20, 2014	21.13	21.38	20.96	21.34	9,082,291	+0.32(+1.52%)
Jun 19, 2014	21.10	21.15	20.84	21.02	3,180,485	-0.01(-0.05%)
Jun 18, 2014	20.86	21.15	20.86	21.03	3,365,445	+0.13(+0.62%)
Jun 17, 2014	20.60	20.97	20.50	20.90	4,050,900	+0.41(+2.00%)
Jun 16, 2014	20.50	20.67	20.46	20.49	3,091,385	+0.00(+0.00%)
Jun 13, 2014	20.47	20.65	20.45	20.49	2,560,979	+0.02(+0.10%)
Jun 12, 2014	20.57	20.69	20.42	20.47	2,484,377	-0.19(-0.92%)
Jun 11, 2014	20.67	20.78	20.58	20.66	1,981,640	-0.14(-0.67%)
Jun 10, 2014	20.80	20.87	20.68	20.80	1,543,554	-0.02(-0.10%)
Jun 06, 2014	20.83	20.84	20.59	20.82	1,795,867	+0.06(+0.29%)
Jun 05, 2014	20.72	20.85	20.50	20.76	3,727,320	+0.07(+0.34%)
Jun 04, 2014	20.46	20.77	20.35	20.69	3,535,651	+0.19(+0.93%)
Jun 03, 2014	20.15	20.51	20.05	20.50	3,776,894	+0.38(+1.89%)
Jun 02, 2014	19.95	20.13	19.84	20.12	2,430,555	+0.27(+1.36%)
May 30, 2014	19.90	19.99	19.76	19.85	2,462,491	-0.09(-0.45%)
May 29, 2014	20.12	20.12	19.70	19.94	3,012,249	-0.06(-0.30%)
May 28, 2014	20.34	20.34	19.94	20.00	2,863,295	-0.30(-1.48%)
May 27, 2014	20.29	20.45	20.21	20.30	2,946,709	+0.00(+0.00%)
May 26, 2014	20.20	20.34	20.06	20.30	1,094,212	+0.26(+1.30%)
May 23, 2014	20.07	20.10	20.00	20.04	1,372,989	-0.07(-0.35%)
May 22, 2014	20.14	20.14	19.91	20.11	2,781,422	-0.05(-0.25%)
May 21, 2014	19.97	20.18	19.90	20.16	2,140,098	+0.33(+1.66%)
May 20, 2014	19.87	19.95	19.67	19.83	2,555,502	-0.04(-0.20%)
May 16, 2014	19.87	19.87	19.87	19.87	0	-0.20(-1.00%)
May 15, 2014	20.29	20.32	19.76	20.07	4,355,794	-0.27(-1.33%)
May 14, 2014	20.53	20.53	20.30	20.34	2,579,913	-0.18(-0.88%)
May 13, 2014	20.46	20.55	20.36	20.52	1,531,093	-0.01(-0.05%)
May 12, 2014	20.43	20.54	20.28	20.53	3,111,649	+0.22(+1.08%)
May 09, 2014	20.55	20.59	20.23	20.31	1,866,452	-0.34(-1.65%)
May 08, 2014	20.64	20.76	20.52	20.65	2,121,248	+0.06(+0.29%)
May 07, 2014	20.47	20.68	20.41	20.59	2,792,687	+0.23(+1.13%)
May 06, 2014	20.76	20.80	20.31	20.36	3,033,627	-0.49(-2.35%)
May 05, 2014	20.93	21.08	20.74	20.85	2,310,310	-0.14(-0.67%)
May 02, 2014	20.77	21.10	20.77	20.99	2,626,935	+0.25(+1.21%)

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.