Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	22.89	23.07	22.59	22.59	248,686	-0.50(-2.15%)
Jul 30, 2014	23.14	23.14	22.95	23.08	128,533	+0.06(+0.25%)
Jul 29, 2014	23.15	23.24	23.03	23.03	169,408	-0.12(-0.53%)
Jul 28, 2014	23.34	23.34	23.04	23.15	228,886	-0.21(-0.90%)
Jul 25, 2014	23.30	23.51	23.24	23.36	174,016	-0.16(-0.69%)
Jul 24, 2014	23.91	24.04	23.37	23.52	253,719	-0.36(-1.50%)
Jul 23, 2014	24.29	24.35	23.73	23.88	331,239	-0.42(-1.74%)
Jul 22, 2014	23.98	24.63	23.75	24.30	907,637	+1.26(+5.46%)
Jul 21, 2014	22.96	23.16	22.86	23.04	140,805	-0.02(-0.07%)
Jul 18, 2014	22.72	23.22	22.72	23.06	260,310	+0.28(+1.25%)
Jul 17, 2014	22.78	23.29	22.72	22.78	329,660	-0.19(-0.81%)
Jul 16, 2014	22.92	23.03	22.68	22.96	132,393	+0.21(+0.93%)
Jul 15, 2014	22.99	23.15	22.65	22.75	143,188	-0.29(-1.27%)
Jul 14, 2014	23.25	23.25	22.99	23.04	90,547	+0.03(+0.14%)
Jul 11, 2014	23.05	23.16	22.88	23.01	158,307	-0.05(-0.21%)
Jul 10, 2014	23.06	23.25	22.96	23.06	167,411	-0.49(-2.07%)
Jul 09, 2014	23.79	23.98	23.38	23.55	276,752	-0.18(-0.75%)
Jul 08, 2014	23.71	23.81	23.42	23.73	233,853	+0.01(+0.03%)
Jul 07, 2014	24.15	24.15	23.70	23.72	250,846	-0.52(-2.14%)
Jul 03, 2014	24.03	24.24	24.24	24.24	96,098	+0.26(+1.08%)
Jul 02, 2014	24.12	24.28	23.96	23.98	155,529	-0.23(-0.94%)
Jul 01, 2014	24.00	24.37	23.93	24.20	301,596	+0.33(+1.39%)
Jun 30, 2014	23.84	23.90	23.71	23.87	248,229	+0.09(+0.38%)
Jun 27, 2014	23.34	23.84	23.34	23.78	905,458	+0.27(+1.14%)
Jun 26, 2014	23.77	23.77	23.50	23.51	193,587	-0.24(-0.99%)
Jun 25, 2014	23.60	23.81	23.60	23.75	141,977	+0.01(+0.03%)
Jun 24, 2014	23.74	23.99	23.70	23.74	309,638	-0.09(-0.37%)
Jun 23, 2014	23.86	23.90	23.70	23.83	190,168	+0.06(+0.24%)
Jun 20, 2014	24.10	24.13	23.77	23.77	643,798	-0.24(-1.01%)
Jun 19, 2014	24.10	24.18	23.94	24.02	278,195	+0.06(+0.27%)
Jun 18, 2014	23.89	24.01	23.84	23.95	187,838	+0.02(+0.07%)
Jun 17, 2014	23.77	24.07	23.76	23.94	245,591	+0.04(+0.17%)
Jun 16, 2014	23.88	24.00	23.75	23.90	207,203	-0.07(-0.30%)
Jun 13, 2014	24.15	24.15	23.85	23.97	111,727	-0.10(-0.40%)
Jun 12, 2014	23.88	24.16	23.59	24.07	284,600	+0.04(+0.17%)
Jun 11, 2014	23.93	24.17	23.90	24.03	260,570	-0.09(-0.37%)
Jun 10, 2014	23.97	24.13	23.92	24.11	139,742	+0.30(+1.26%)
Jun 06, 2014	23.40	23.73	23.21	23.81	167,708	+0.58(+2.52%)
Jun 05, 2014	22.94	23.47	22.76	23.23	262,369	+0.30(+1.31%)
Jun 04, 2014	22.74	22.96	22.74	22.93	148,778	+0.11(+0.46%)
Jun 03, 2014	23.01	23.14	22.68	22.82	211,882	-0.28(-1.19%)
Jun 02, 2014	23.48	23.53	22.97	23.10	416,725	-0.29(-1.25%)
May 30, 2014	23.74	23.74	23.33	23.39	202,882	-0.30(-1.27%)
May 29, 2014	23.60	23.69	23.33	23.69	198,564	+0.22(+0.92%)
May 28, 2014	23.78	23.78	23.45	23.48	160,437	-0.33(-1.39%)
May 27, 2014	23.70	24.05	23.57	23.81	209,307	+0.34(+1.45%)
May 23, 2014	22.96	23.47	23.47	23.47	170,338	+0.41(+1.79%)
May 22, 2014	22.89	23.17	22.89	23.06	97,865	+0.20(+0.89%)
May 21, 2014	22.83	22.92	22.51	22.85	245,122	+0.21(+0.93%)
May 20, 2014	23.04	23.23	22.48	22.64	427,053	-0.52(-2.24%)
May 19, 2014	22.68	23.18	22.67	23.16	185,395	+0.43(+1.89%)
May 16, 2014	22.46	22.81	22.35	22.73	146,393	+0.22(+0.97%)
May 15, 2014	22.59	22.77	22.24	22.51	217,806	-0.27(-1.17%)
May 14, 2014	23.36	23.36	22.77	22.78	300,756	-0.60(-2.56%)
May 13, 2014	23.72	23.74	23.37	23.38	134,841	-0.34(-1.43%)
May 12, 2014	23.18	23.83	23.13	23.72	226,788	+0.64(+2.77%)
May 09, 2014	22.56	23.10	22.48	23.08	236,027	+0.36(+1.57%)
May 08, 2014	22.89	23.16	22.70	22.72	180,373	-0.22(-0.95%)
May 07, 2014	22.77	22.97	22.43	22.94	342,094	+0.22(+0.96%)
May 06, 2014	23.01	23.11	22.68	22.72	316,815	-0.40(-1.75%)
May 05, 2014	23.19	23.29	22.92	23.13	250,950	-0.23(-0.97%)
May 02, 2014	23.32	23.65	23.17	23.36	229,157	+0.11(+0.49%)

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.