Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	20.33	20.78	19.99	20.59	41,091	+0.06(+0.27%)
Jul 30, 2014	21.11	21.11	20.46	20.54	26,753	-0.28(-1.35%)
Jul 29, 2014	21.21	21.29	20.80	20.82	15,443	-0.39(-1.82%)
Jul 28, 2014	21.46	21.46	21.13	21.21	22,372	-0.23(-1.05%)
Jul 25, 2014	21.52	21.82	21.29	21.43	24,348	-0.25(-1.17%)
Jul 24, 2014	22.28	22.57	21.63	21.68	15,227	-0.71(-3.19%)
Jul 23, 2014	22.31	22.48	22.18	22.40	10,153	+0.17(+0.76%)
Jul 22, 2014	21.83	22.42	21.71	22.23	26,876	+0.45(+2.07%)
Jul 21, 2014	21.68	21.89	21.60	21.78	14,907	-0.07(-0.30%)
Jul 18, 2014	21.82	21.98	21.67	21.84	36,121	-0.05(-0.21%)
Jul 17, 2014	22.13	22.35	21.84	21.89	17,607	-0.40(-1.81%)
Jul 16, 2014	22.49	22.70	22.14	22.29	21,282	-0.01(-0.04%)
Jul 15, 2014	22.64	22.65	22.22	22.30	18,707	-0.38(-1.66%)
Jul 14, 2014	22.75	22.75	22.40	22.68	19,739	+0.25(+1.13%)
Jul 11, 2014	22.45	22.74	22.36	22.43	19,688	-0.08(-0.33%)
Jul 10, 2014	22.77	23.11	22.50	22.50	19,634	-0.69(-2.96%)
Jul 09, 2014	23.08	23.19	22.79	23.19	30,333	+0.11(+0.49%)
Jul 08, 2014	23.51	23.51	22.80	23.07	40,922	-0.37(-1.56%)
Jul 07, 2014	23.91	23.91	23.35	23.44	20,515	-0.35(-1.46%)
Jul 03, 2014	23.68	23.79	23.79	23.79	12,671	+0.37(+1.56%)
Jul 02, 2014	23.46	24.26	23.33	23.42	36,122	-0.22(-0.91%)
Jul 01, 2014	23.40	23.93	23.38	23.64	46,493	+0.39(+1.70%)
Jun 30, 2014	23.08	23.49	22.19	23.24	29,772	+0.43(+1.89%)
Jun 27, 2014	22.01	22.96	22.01	22.81	78,395	+0.59(+2.66%)
Jun 26, 2014	22.81	22.81	22.08	22.22	12,833	-0.21(-0.92%)
Jun 25, 2014	22.00	22.56	21.90	22.43	20,594	+0.24(+1.10%)
Jun 24, 2014	22.59	22.95	22.13	22.18	24,142	-0.39(-1.71%)
Jun 23, 2014	22.64	22.70	22.28	22.57	23,023	+0.12(+0.54%)
Jun 20, 2014	22.54	22.74	22.04	22.44	58,340	-0.17(-0.75%)
Jun 19, 2014	22.68	22.95	22.13	22.61	23,268	-0.05(-0.21%)
Jun 18, 2014	22.48	22.96	22.18	22.66	27,327	+0.18(+0.79%)
Jun 17, 2014	22.13	22.54	21.79	22.48	20,060	+0.49(+2.22%)
Jun 16, 2014	22.38	22.99	21.88	21.99	12,937	-0.30(-1.35%)
Jun 13, 2014	22.27	22.49	22.07	22.29	59,120	+0.16(+0.72%)
Jun 12, 2014	22.64	22.91	22.06	22.13	17,599	-0.45(-2.00%)
Jun 11, 2014	21.90	22.74	21.90	22.59	72,697	+0.56(+2.56%)
Jun 10, 2014	22.12	22.30	21.72	22.02	20,236	+0.23(+1.08%)
Jun 06, 2014	21.40	21.89	21.08	21.79	27,687	+0.54(+2.52%)
Jun 05, 2014	21.11	21.25	20.85	21.25	19,973	+0.29(+1.39%)
Jun 04, 2014	20.98	21.47	20.77	20.96	21,026	-0.03(-0.13%)
Jun 03, 2014	21.17	21.97	20.60	20.99	51,372	-0.15(-0.71%)
Jun 02, 2014	22.17	22.58	21.11	21.14	42,583	-1.08(-4.86%)
May 30, 2014	22.49	22.88	22.06	22.22	29,811	-0.17(-0.76%)
May 29, 2014	22.26	22.54	21.78	22.39	15,744	+0.34(+1.53%)
May 28, 2014	22.03	22.22	21.29	22.05	41,480	+0.09(+0.43%)
May 27, 2014	21.46	22.29	21.46	21.96	32,686	+0.77(+3.63%)
May 23, 2014	20.94	21.19	21.19	21.19	18,011	+0.07(+0.31%)
May 22, 2014	21.07	21.17	20.75	21.12	7,083	+0.23(+1.12%)
May 21, 2014	21.18	21.18	20.69	20.89	27,408	-0.29(-1.37%)
May 20, 2014	22.09	22.09	21.06	21.18	34,539	-1.07(-4.81%)
May 19, 2014	21.61	22.26	21.60	22.25	30,243	+0.64(+2.95%)
May 16, 2014	21.58	21.87	21.30	21.61	19,447	+0.05(+0.22%)
May 15, 2014	21.76	21.76	21.30	21.56	31,578	-0.23(-1.03%)
May 14, 2014	22.75	22.75	21.73	21.79	30,922	-0.91(-4.01%)
May 13, 2014	23.35	23.35	22.53	22.70	20,465	-0.67(-2.85%)
May 12, 2014	22.54	23.85	22.54	23.36	34,485	+0.97(+4.31%)
May 09, 2014	22.33	22.74	22.05	22.40	15,251	-0.06(-0.25%)
May 08, 2014	22.29	22.99	21.66	22.45	24,787	+0.09(+0.42%)
May 07, 2014	22.63	22.72	19.59	22.36	31,013	-0.02(-0.08%)
May 06, 2014	23.16	23.18	22.29	22.38	38,651	-0.69(-3.01%)
May 05, 2014	23.41	23.45	22.91	23.07	28,999	-0.64(-2.69%)
May 02, 2014	23.75	24.15	23.36	23.71	26,617	+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.