Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	21.83	21.91	21.31	21.55	5,915,769	-0.47(-2.13%)
Jul 30, 2014	22.18	22.20	21.92	22.02	3,935,997	-0.03(-0.14%)
Jul 29, 2014	22.08	22.20	21.93	22.05	3,061,010	-0.03(-0.14%)
Jul 28, 2014	22.03	22.21	21.83	22.08	5,343,597	+0.05(+0.23%)
Jul 25, 2014	22.18	22.19	21.68	22.03	5,686,988	-0.22(-0.99%)
Jul 24, 2014	22.42	22.59	21.78	22.25	6,840,313	+0.16(+0.72%)
Jul 23, 2014	21.40	22.10	21.23	22.09	7,980,953	+0.77(+3.61%)
Jul 22, 2014	21.59	21.62	21.25	21.32	4,336,148	-0.20(-0.93%)
Jul 21, 2014	21.52	21.57	21.31	21.52	3,078,577	-0.11(-0.51%)
Jul 18, 2014	21.40	22.02	21.32	21.63	5,684,315	+0.33(+1.55%)
Jul 17, 2014	22.04	22.05	21.27	21.30	5,051,112	-0.66(-3.01%)
Jul 16, 2014	21.60	22.00	21.57	21.96	3,772,087	+0.51(+2.38%)
Jul 15, 2014	21.94	21.94	21.39	21.45	5,473,814	-0.50(-2.28%)
Jul 14, 2014	21.98	22.14	21.93	21.95	4,897,151	+0.10(+0.46%)
Jul 11, 2014	22.33	22.33	21.74	21.85	4,293,662	-0.50(-2.24%)
Jul 10, 2014	22.39	22.49	22.16	22.35	3,438,727	-0.18(-0.80%)
Jul 09, 2014	22.56	22.58	22.27	22.53	3,669,399	-0.02(-0.09%)
Jul 08, 2014	22.23	22.60	21.86	22.55	5,722,952	+0.28(+1.26%)
Jul 07, 2014	22.84	22.88	22.13	22.27	6,243,464	-0.87(-3.76%)
Jul 03, 2014	23.22	23.14	23.14	23.14	1,896,200	-0.18(-0.77%)
Jul 02, 2014	23.56	23.61	22.67	23.32	3,635,540	-0.39(-1.64%)
Jul 01, 2014	23.82	23.96	23.54	23.71	2,257,283	+0.00(+0.00%)
Jun 30, 2014	23.63	23.80	23.53	23.71	3,106,908	+0.09(+0.38%)
Jun 27, 2014	23.83	23.99	23.52	23.62	3,885,310	-0.29(-1.21%)
Jun 26, 2014	24.16	24.29	23.74	23.91	3,406,575	-0.22(-0.91%)
Jun 25, 2014	24.08	24.34	24.05	24.13	3,038,489	+0.13(+0.54%)
Jun 24, 2014	24.63	24.74	23.98	24.00	2,538,700	-0.54(-2.20%)
Jun 23, 2014	24.48	24.57	24.34	24.54	2,569,438	+0.01(+0.04%)
Jun 20, 2014	24.64	24.83	24.45	24.53	3,450,898	-0.07(-0.28%)
Jun 19, 2014	24.57	24.61	24.40	24.60	3,692,837	+0.03(+0.12%)
Jun 18, 2014	24.63	24.71	24.46	24.57	3,115,495	+0.03(+0.12%)
Jun 17, 2014	24.51	24.65	24.37	24.54	3,207,845	-0.01(-0.04%)
Jun 16, 2014	24.48	24.66	24.35	24.55	4,583,726	+0.13(+0.53%)
Jun 13, 2014	23.90	24.48	23.83	24.42	5,656,292	+0.54(+2.26%)
Jun 12, 2014	23.89	24.04	23.63	23.88	5,936,405	+0.10(+0.42%)
Jun 11, 2014	23.57	23.90	23.41	23.78	4,759,298	+0.22(+0.93%)
Jun 10, 2014	23.32	23.58	23.04	23.56	4,040,332	+0.35(+1.51%)
Jun 06, 2014	23.45	23.46	23.02	23.21	4,326,893	-0.23(-0.98%)
Jun 05, 2014	23.57	23.67	23.37	23.44	3,312,997	-0.08(-0.34%)
Jun 04, 2014	23.46	23.58	23.35	23.52	2,375,856	+0.04(+0.17%)
Jun 03, 2014	23.39	23.55	23.31	23.48	2,920,360	+0.17(+0.73%)
Jun 02, 2014	23.16	23.46	23.12	23.31	3,523,990	+0.00(+0.00%)
May 30, 2014	23.27	23.40	23.05	23.31	3,983,620	+0.03(+0.13%)
May 29, 2014	23.06	23.40	22.88	23.28	5,192,749	+0.35(+1.53%)
May 28, 2014	22.69	22.94	22.51	22.93	3,079,723	+0.22(+0.97%)
May 27, 2014	23.04	23.09	22.57	22.71	3,875,002	-0.24(-1.05%)
May 23, 2014	23.22	22.95	22.95	22.95	2,679,600	-0.13(-0.56%)
May 22, 2014	23.27	23.48	22.93	23.08	4,040,418	-0.25(-1.07%)
May 21, 2014	22.86	23.36	22.74	23.33	5,661,253	+0.55(+2.41%)
May 20, 2014	22.96	23.05	22.66	22.78	3,506,351	-0.16(-0.70%)
May 19, 2014	22.76	23.20	22.72	22.94	4,295,290	+0.26(+1.15%)
May 16, 2014	22.94	23.14	22.60	22.68	4,693,717	-0.32(-1.39%)
May 15, 2014	22.73	23.07	22.36	23.00	4,418,852	+0.21(+0.92%)
May 14, 2014	23.10	23.44	22.79	22.79	8,870,077	-0.19(-0.83%)
May 13, 2014	23.84	23.88	22.64	22.98	9,798,525	+0.42(+1.86%)
May 12, 2014	22.50	22.71	22.40	22.56	5,668,015	+0.12(+0.53%)
May 09, 2014	22.75	22.94	22.36	22.44	8,120,278	-0.51(-2.22%)
May 08, 2014	23.65	23.65	22.93	22.95	5,261,201	-0.62(-2.63%)
May 07, 2014	23.30	23.93	23.27	23.57	12,067,592	+0.99(+4.38%)
May 06, 2014	22.76	22.91	22.46	22.58	3,736,657	+0.02(+0.09%)
May 05, 2014	22.83	22.85	22.52	22.56	3,795,064	-0.38(-1.66%)
May 02, 2014	22.87	23.19	22.76	22.94	2,895,334	+0.12(+0.53%)

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.