Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	23.15	23.30	23.09	23.09	218,122	-0.26(-1.11%)
Jul 30, 2014	23.29	23.49	23.00	23.35	437,298	+0.14(+0.60%)
Jul 29, 2014	23.10	23.48	23.09	23.21	757,362	+0.20(+0.87%)
Jul 28, 2014	22.78	23.12	22.75	23.01	327,185	+0.37(+1.63%)
Jul 25, 2014	23.06	23.06	22.52	22.64	376,769	-0.20(-0.88%)
Jul 24, 2014	22.93	23.03	22.72	22.84	145,756	-0.06(-0.26%)
Jul 23, 2014	22.72	22.95	22.60	22.90	224,055	+0.18(+0.79%)
Jul 22, 2014	22.67	22.80	22.50	22.72	295,109	+0.10(+0.44%)
Jul 21, 2014	22.81	22.81	22.46	22.62	135,375	-0.12(-0.53%)
Jul 18, 2014	22.81	22.90	22.44	22.74	299,990	-0.04(-0.18%)
Jul 17, 2014	23.29	23.29	22.74	22.78	354,176	-0.58(-2.48%)
Jul 16, 2014	23.01	23.41	22.90	23.36	315,250	+0.50(+2.19%)
Jul 15, 2014	23.05	23.09	22.85	22.86	104,488	-0.20(-0.87%)
Jul 14, 2014	23.09	23.26	22.95	23.06	138,865	+0.00(+0.00%)
Jul 11, 2014	23.54	23.59	23.06	23.06	255,513	-0.42(-1.79%)
Jul 10, 2014	23.63	23.63	23.42	23.48	178,260	-0.40(-1.68%)
Jul 09, 2014	23.19	24.06	23.15	23.88	433,322	+0.86(+3.74%)
Jul 08, 2014	23.24	23.25	22.69	23.02	256,932	-0.22(-0.95%)
Jul 07, 2014	23.07	23.38	23.07	23.24	160,034	+0.05(+0.22%)
Jul 04, 2014	23.20	23.45	23.01	23.19	60,541	+0.02(+0.09%)
Jul 03, 2014	23.57	23.63	23.05	23.17	224,701	-0.29(-1.24%)
Jul 02, 2014	23.60	23.70	23.23	23.46	365,509	+0.10(+0.43%)
Jun 30, 2014		23.36	23.36	23.36	0	+0.51(+2.23%)
Jun 27, 2014	22.92	22.93	22.58	22.85	469,252	-0.20(-0.87%)
Jun 26, 2014	22.90	23.35	22.85	23.05	470,101	+0.11(+0.48%)
Jun 25, 2014	22.57	23.07	22.56	22.94	938,092	+0.15(+0.66%)
Jun 24, 2014	23.38	23.38	22.57	22.79	461,470	-0.68(-2.90%)
Jun 23, 2014	22.99	23.50	22.81	23.47	523,605	+0.41(+1.78%)
Jun 20, 2014	23.40	23.79	22.72	23.06	1,911,016	-0.35(-1.50%)
Jun 19, 2014	23.78	23.91	23.30	23.41	375,340	-0.49(-2.05%)
Jun 18, 2014	24.09	24.25	23.86	23.90	242,861	-0.19(-0.79%)
Jun 17, 2014	24.68	24.68	24.04	24.09	289,415	-0.67(-2.71%)
Jun 16, 2014	23.56	24.80	23.56	24.76	253,044	+1.12(+4.74%)
Jun 13, 2014	23.63	24.03	23.32	23.64	284,988	-0.03(-0.13%)
Jun 12, 2014	23.81	24.05	23.54	23.67	248,109	-0.20(-0.84%)
Jun 11, 2014	23.91	24.07	23.51	23.87	200,420	-0.19(-0.79%)
Jun 10, 2014	24.12	24.50	23.95	24.06	391,722	+1.02(+4.43%)
Jun 06, 2014	22.81	23.38	22.76	23.04	240,422	+0.20(+0.88%)
Jun 05, 2014	23.12	23.16	22.74	22.84	211,328	-0.17(-0.74%)
Jun 04, 2014	22.70	23.11	22.31	23.01	413,549	+0.12(+0.52%)
Jun 03, 2014	23.41	23.67	22.76	22.89	390,142	-0.62(-2.64%)
Jun 02, 2014	23.83	23.91	23.40	23.51	299,279	-0.42(-1.76%)
May 30, 2014	24.11	24.11	23.76	23.93	329,842	-0.14(-0.58%)
May 29, 2014	24.02	24.13	23.63	24.07	340,480	-0.12(-0.50%)
May 28, 2014	24.19	24.29	23.79	24.19	378,957	-0.12(-0.49%)
May 27, 2014	24.71	24.75	24.25	24.31	401,612	-0.37(-1.50%)
May 26, 2014	24.55	24.85	24.55	24.68	47,449	+0.01(+0.04%)
May 23, 2014	24.57	25.04	24.50	24.67	303,503	+0.01(+0.04%)
May 22, 2014	24.61	24.75	24.41	24.66	179,190	+0.10(+0.41%)
May 21, 2014	24.74	24.88	24.35	24.56	336,697	-0.19(-0.77%)
May 20, 2014	25.18	25.20	24.75	24.75	360,563	-0.30(-1.20%)
May 16, 2014		25.05	25.05	25.05	0	+0.15(+0.60%)
May 15, 2014	25.46	25.56	24.53	24.90	397,278	-0.55(-2.16%)
May 14, 2014	25.92	26.03	25.40	25.45	317,708	-0.43(-1.66%)
May 13, 2014	25.67	25.95	25.40	25.88	341,362	+0.48(+1.89%)
May 12, 2014	25.31	25.91	25.31	25.40	228,530	+0.16(+0.63%)
May 09, 2014	25.27	25.58	25.00	25.24	305,897	-0.29(-1.14%)
May 08, 2014	25.38	26.41	25.20	25.53	509,967	+0.08(+0.31%)
May 07, 2014	25.86	25.91	25.27	25.45	353,885	-0.47(-1.81%)
May 06, 2014	26.65	26.75	25.77	25.92	576,884	-0.22(-0.84%)
May 05, 2014	26.21	26.59	25.90	26.14	443,075	+0.14(+0.54%)
May 02, 2014	25.39	26.20	25.39	26.00	569,921	+0.69(+2.73%)

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.