Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	23.24	23.51	23.02	23.39	2,173,901	+0.04(+0.15%)
Jul 30, 2014	23.37	23.49	23.16	23.36	2,984,455	-0.01(-0.06%)
Jul 29, 2014	23.56	23.65	23.37	23.37	2,304,669	-0.25(-1.05%)
Jul 28, 2014	23.69	23.78	23.49	23.62	1,767,205	-0.04(-0.15%)
Jul 25, 2014	23.58	23.79	23.43	23.66	1,826,614	-0.01(-0.06%)
Jul 24, 2014	23.63	24.06	23.62	23.67	2,557,652	+0.16(+0.70%)
Jul 23, 2014	23.49	23.61	23.31	23.51	1,610,477	+0.28(+1.20%)
Jul 22, 2014	23.31	23.53	23.09	23.23	1,565,901	+0.14(+0.59%)
Jul 21, 2014	23.00	23.22	22.92	23.09	1,099,830	+0.09(+0.37%)
Jul 18, 2014	23.12	23.20	22.92	23.01	1,881,070	-0.13(-0.55%)
Jul 17, 2014	23.47	23.49	23.10	23.14	2,306,403	-0.47(-1.99%)
Jul 16, 2014	23.55	23.84	23.39	23.61	2,351,390	+0.25(+1.07%)
Jul 15, 2014	23.53	23.73	23.24	23.36	2,379,626	-0.21(-0.88%)
Jul 14, 2014	23.47	23.61	23.31	23.56	1,919,650	+0.09(+0.36%)
Jul 11, 2014	23.51	23.59	23.31	23.48	2,571,664	-0.14(-0.57%)
Jul 10, 2014	23.64	23.90	23.50	23.61	2,845,568	-0.23(-0.96%)
Jul 09, 2014	23.99	24.07	23.66	23.84	2,279,776	-0.04(-0.15%)
Jul 08, 2014	23.30	24.13	23.29	23.88	4,008,362	+0.22(+0.93%)
Jul 07, 2014	23.47	23.83	23.34	23.66	4,778,923	+0.37(+1.59%)
Jul 03, 2014	22.51	23.29	23.29	23.29	3,437,113	+0.79(+3.51%)
Jul 02, 2014	21.93	22.60	21.89	22.50	3,694,882	+0.69(+3.17%)
Jul 01, 2014	21.76	22.15	21.74	21.81	2,461,624	+0.19(+0.86%)
Jun 30, 2014	21.16	21.63	21.02	21.62	2,012,334	+0.44(+2.08%)
Jun 27, 2014	21.11	21.32	21.07	21.18	1,693,286	+0.03(+0.13%)
Jun 26, 2014	21.16	21.25	21.02	21.15	1,070,906	+0.01(+0.07%)
Jun 25, 2014	21.20	21.24	21.02	21.14	1,911,412	-0.06(-0.30%)
Jun 24, 2014	21.75	21.75	21.18	21.20	1,679,477	-0.60(-2.74%)
Jun 23, 2014	21.36	21.88	21.34	21.80	2,188,751	+0.57(+2.68%)
Jun 20, 2014	20.99	21.27	20.86	21.23	1,547,777	+0.19(+0.91%)
Jun 19, 2014	21.31	21.49	21.03	21.04	1,852,393	-0.16(-0.74%)
Jun 18, 2014	20.56	21.24	20.49	21.19	2,472,246	+0.68(+3.33%)
Jun 17, 2014	20.23	20.55	20.19	20.51	1,674,013	+0.04(+0.21%)
Jun 16, 2014	20.45	20.66	20.45	20.47	1,372,648	+0.01(+0.07%)
Jun 13, 2014	20.39	20.54	20.22	20.45	1,605,109	+0.06(+0.28%)
Jun 12, 2014	20.40	20.59	20.30	20.40	1,697,757	-0.21(-1.00%)
Jun 11, 2014	20.63	20.69	20.51	20.60	2,746,621	-0.09(-0.41%)
Jun 10, 2014	20.65	20.78	20.61	20.69	1,550,961	+0.12(+0.59%)
Jun 06, 2014	20.84	20.86	20.56	20.57	2,683,235	-0.26(-1.26%)
Jun 05, 2014	20.89	21.02	20.77	20.83	2,451,213	+0.04(+0.21%)
Jun 04, 2014	21.04	21.09	20.60	20.79	2,728,546	-0.40(-1.88%)
Jun 03, 2014	21.16	21.34	21.09	21.19	2,023,251	-0.12(-0.57%)
Jun 02, 2014	21.21	21.34	21.00	21.31	1,582,422	+0.15(+0.71%)
May 30, 2014	21.02	21.24	20.84	21.16	3,402,096	-0.04(-0.20%)
May 29, 2014	21.00	21.26	21.00	21.20	2,402,022	+0.19(+0.91%)
May 28, 2014	21.23	21.23	20.82	21.01	2,062,314	-0.31(-1.44%)
May 27, 2014	21.78	21.80	21.25	21.31	2,386,305	-0.35(-1.61%)
May 23, 2014	21.49	21.66	21.66	21.66	2,146,633	+0.16(+0.73%)
May 22, 2014	21.30	21.60	21.30	21.51	1,022,849	+0.30(+1.41%)
May 21, 2014	21.17	21.31	20.97	21.21	2,381,503	+0.03(+0.13%)
May 20, 2014	21.24	21.41	21.13	21.18	1,579,332	-0.18(-0.86%)
May 19, 2014	21.26	21.53	21.26	21.36	2,142,039	-0.03(-0.13%)
May 16, 2014	21.14	21.56	21.02	21.39	2,022,218	+0.07(+0.33%)
May 15, 2014	21.62	21.78	21.14	21.32	2,882,599	-0.42(-1.93%)
May 14, 2014	21.02	21.84	21.01	21.74	3,063,629	+0.85(+4.08%)
May 13, 2014	21.18	21.25	20.84	20.89	2,167,816	-0.29(-1.37%)
May 12, 2014	20.76	21.45	20.58	21.18	3,406,495	+0.94(+4.66%)
May 09, 2014	20.31	20.43	20.09	20.24	2,474,612	-0.09(-0.45%)
May 08, 2014	20.36	20.45	20.23	20.33	2,743,282	-0.02(-0.10%)
May 07, 2014	20.37	20.43	20.23	20.35	2,042,244	-0.01(-0.07%)
May 06, 2014	20.44	20.63	20.36	20.36	2,461,000	-0.11(-0.55%)
May 05, 2014	20.80	20.80	20.41	20.48	2,584,346	-0.40(-1.94%)
May 02, 2014	20.84	21.18	20.76	20.88	1,886,679	+0.03(+0.14%)

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.