Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	22.07	22.53	21.11	22.34	481,653	-0.07(-0.29%)
Jul 30, 2014	23.11	23.11	22.22	22.40	185,940	-0.59(-2.57%)
Jul 29, 2014	23.41	23.55	22.78	22.99	137,263	-0.29(-1.23%)
Jul 28, 2014	23.24	23.33	22.95	23.28	115,422	-0.08(-0.35%)
Jul 25, 2014	23.17	23.47	23.06	23.36	84,084	+0.03(+0.14%)
Jul 24, 2014	23.06	23.34	23.06	23.33	100,846	+0.19(+0.81%)
Jul 23, 2014	22.88	23.16	22.45	23.14	237,516	+0.34(+1.51%)
Jul 22, 2014	22.63	22.97	22.25	22.79	195,784	+0.19(+0.83%)
Jul 21, 2014	22.88	22.88	22.24	22.61	153,651	-0.34(-1.50%)
Jul 18, 2014	22.75	23.18	22.75	22.95	106,245	+0.12(+0.54%)
Jul 17, 2014	22.75	22.97	22.65	22.83	99,160	-0.02(-0.11%)
Jul 16, 2014	23.29	23.32	22.65	22.85	118,006	-0.33(-1.41%)
Jul 15, 2014	23.74	23.74	23.03	23.18	194,731	-0.49(-2.08%)
Jul 14, 2014	24.01	24.06	23.50	23.67	162,347	-0.19(-0.79%)
Jul 11, 2014	23.91	23.93	23.56	23.86	56,697	-0.11(-0.48%)
Jul 10, 2014	23.36	24.32	23.14	23.97	155,781	+0.25(+1.04%)
Jul 09, 2014	23.94	24.10	23.67	23.73	94,543	-0.16(-0.69%)
Jul 08, 2014	23.59	24.06	23.39	23.89	159,166	+0.16(+0.69%)
Jul 07, 2014	23.79	24.01	23.61	23.73	144,537	-0.02(-0.10%)
Jul 03, 2014	23.97	23.75	23.75	23.75	105,413	-0.02(-0.07%)
Jul 02, 2014	23.83	24.23	23.69	23.77	126,811	-0.03(-0.14%)
Jul 01, 2014	23.54	23.96	23.34	23.80	166,439	+0.34(+1.43%)
Jun 30, 2014	23.31	23.79	23.25	23.47	208,614	+0.03(+0.14%)
Jun 27, 2014	22.93	23.49	22.93	23.43	685,486	+0.38(+1.64%)
Jun 26, 2014	23.02	23.25	22.91	23.06	89,044	-0.07(-0.28%)
Jun 25, 2014	23.15	23.28	22.75	23.12	115,855	-0.15(-0.63%)
Jun 24, 2014	23.28	23.61	23.18	23.27	120,729	-0.02(-0.11%)
Jun 23, 2014	23.63	23.84	23.19	23.29	71,130	-0.35(-1.49%)
Jun 20, 2014	23.89	24.11	23.49	23.65	194,601	-0.15(-0.62%)
Jun 19, 2014	23.16	24.02	23.15	23.79	261,691	+0.60(+2.58%)
Jun 18, 2014	23.27	23.28	22.84	23.20	155,509	-0.19(-0.81%)
Jun 17, 2014	23.28	23.66	23.25	23.38	118,526	-0.02(-0.07%)
Jun 16, 2014	23.83	23.83	23.26	23.40	107,345	-0.35(-1.48%)
Jun 13, 2014	23.50	23.94	23.27	23.75	62,283	+0.25(+1.05%)
Jun 12, 2014	23.74	23.74	23.21	23.51	65,145	-0.11(-0.45%)
Jun 11, 2014	23.95	24.07	23.49	23.61	122,457	-0.34(-1.44%)
Jun 10, 2014	24.04	24.14	23.70	23.96	250,561	-0.14(-0.58%)
Jun 06, 2014	24.18	24.18	24.09	24.10	75,047	+0.10(+0.41%)
Jun 05, 2014	23.68	24.16	23.59	24.00	149,983	+0.44(+1.88%)
Jun 04, 2014	23.36	23.67	23.36	23.56	99,101	+0.02(+0.07%)
Jun 03, 2014	23.81	24.02	23.37	23.54	93,995	-0.28(-1.17%)
Jun 02, 2014	23.83	24.03	23.46	23.82	94,332	-0.03(-0.14%)
May 30, 2014	23.74	24.12	23.49	23.85	1,680,448	+0.00(+0.00%)
May 29, 2014	24.10	24.13	23.37	23.85	124,533	-0.12(-0.51%)
May 28, 2014	24.25	24.36	23.83	23.97	188,180	-0.20(-0.85%)
May 27, 2014	24.33	24.57	24.05	24.18	124,547	-0.01(-0.03%)
May 23, 2014	24.15	24.19	24.19	24.19	59,172	+0.04(+0.17%)
May 22, 2014	23.49	24.19	23.34	24.15	63,967	+0.64(+2.72%)
May 21, 2014	24.26	24.34	23.41	23.51	91,700	-0.71(-2.94%)
May 20, 2014	24.17	24.27	23.95	24.22	169,990	+0.06(+0.24%)
May 19, 2014	23.74	24.18	23.74	24.16	122,074	+0.25(+1.03%)
May 16, 2014	23.83	24.07	23.33	23.92	148,705	+0.20(+0.83%)
May 15, 2014	23.53	23.77	23.20	23.72	232,081	+0.28(+1.19%)
May 14, 2014	23.50	23.73	23.17	23.44	169,311	-0.04(-0.17%)
May 13, 2014	23.18	23.75	23.18	23.48	191,696	+0.25(+1.06%)
May 12, 2014	23.39	23.97	22.83	23.24	222,273	-0.04(-0.18%)
May 09, 2014	23.04	23.43	23.04	23.28	168,286	+0.11(+0.50%)
May 08, 2014	23.02	23.49	23.02	23.16	92,606	+0.21(+0.93%)
May 07, 2014	22.52	23.04	22.52	22.95	92,944	+0.49(+2.19%)
May 06, 2014	22.35	22.65	22.20	22.46	103,374	+0.07(+0.33%)
May 05, 2014	22.26	22.49	22.02	22.38	108,997	-0.10(-0.44%)
May 02, 2014	22.27	22.71	22.18	22.48	105,216	+0.23(+1.03%)

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.