Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	22.83	23.02	22.46	22.59	1,058,707	-0.52(-2.27%)
Jul 30, 2014	23.01	23.27	22.92	23.11	859,451	+0.22(+0.94%)
Jul 29, 2014	23.02	23.25	22.81	22.90	810,364	-0.06(-0.26%)
Jul 28, 2014	23.13	23.30	22.80	22.96	685,059	-0.28(-1.18%)
Jul 25, 2014	23.43	23.43	22.93	23.24	948,784	-0.30(-1.28%)
Jul 24, 2014	23.77	23.82	23.45	23.54	706,573	-0.22(-0.94%)
Jul 23, 2014	23.57	23.79	23.35	23.76	488,031	+0.22(+0.95%)
Jul 22, 2014	23.93	24.08	23.41	23.54	1,087,626	-0.23(-0.98%)
Jul 21, 2014	24.24	24.24	23.53	23.77	503,540	+0.07(+0.29%)
Jul 18, 2014	23.55	24.04	23.52	23.70	1,151,168	+0.22(+0.92%)
Jul 17, 2014	23.83	23.95	23.33	23.48	1,463,137	-0.28(-1.16%)
Jul 16, 2014	23.39	23.85	23.36	23.76	1,212,180	+0.43(+1.84%)
Jul 15, 2014	23.17	23.42	23.10	23.33	977,159	+0.28(+1.19%)
Jul 14, 2014	22.11	23.09	22.11	23.05	1,511,115	+1.02(+4.61%)
Jul 11, 2014	22.04	22.29	21.82	22.04	677,431	+0.02(+0.08%)
Jul 10, 2014	22.01	22.31	21.63	22.02	1,912,098	-0.35(-1.58%)
Jul 09, 2014	22.72	22.78	22.19	22.38	2,756,873	-0.65(-2.80%)
Jul 08, 2014	23.49	23.63	22.80	23.02	1,427,239	-0.64(-2.69%)
Jul 07, 2014	23.69	23.81	23.49	23.66	798,902	-0.01(-0.04%)
Jul 03, 2014	24.06	23.67	23.67	23.67	569,718	-0.29(-1.22%)
Jul 02, 2014	23.91	24.16	23.76	23.96	1,628,684	+0.19(+0.80%)
Jul 01, 2014	24.02	24.13	23.73	23.77	1,101,275	-0.08(-0.32%)
Jun 30, 2014	23.91	24.09	23.65	23.85	1,845,164	+0.00(+0.00%)
Jun 27, 2014	23.15	24.00	22.93	23.85	1,396,275	+0.66(+2.86%)
Jun 26, 2014	23.20	23.40	23.02	23.18	606,430	+0.00(+0.00%)
Jun 25, 2014	23.32	23.40	22.97	23.18	946,169	-0.09(-0.41%)
Jun 24, 2014	23.79	24.02	23.18	23.28	1,731,307	-0.52(-2.17%)
Jun 23, 2014	24.18	24.28	23.43	23.79	627,976	-0.26(-1.07%)
Jun 20, 2014	24.27	24.32	23.97	24.05	848,862	-0.09(-0.36%)
Jun 19, 2014	24.73	24.89	24.11	24.14	906,233	-0.51(-2.06%)
Jun 18, 2014	24.02	24.72	23.78	24.65	1,290,419	+0.54(+2.25%)
Jun 17, 2014	23.44	24.11	23.32	24.10	1,085,569	+0.71(+3.01%)
Jun 16, 2014	23.42	23.45	23.30	23.40	1,329,748	-0.02(-0.07%)
Jun 13, 2014	23.55	23.55	23.27	23.42	1,033,913	-0.11(-0.48%)
Jun 12, 2014	23.40	23.65	23.32	23.53	1,112,258	+0.12(+0.51%)
Jun 11, 2014	23.18	23.96	22.92	23.41	1,902,524	+0.18(+0.78%)
Jun 10, 2014	23.13	23.44	23.10	23.23	758,887	-0.09(-0.37%)
Jun 06, 2014	22.93	23.38	22.91	23.31	2,831,832	+0.44(+1.92%)
Jun 05, 2014	21.90	23.00	21.80	22.87	2,237,961	+1.08(+4.93%)
Jun 04, 2014	21.35	22.10	21.21	21.80	2,018,953	+0.51(+2.38%)
Jun 03, 2014	21.59	21.59	21.23	21.29	1,157,606	-0.19(-0.88%)
Jun 02, 2014	21.33	21.62	21.30	21.48	911,562	+0.12(+0.56%)
May 30, 2014	21.23	21.57	21.23	21.36	1,107,457	-0.10(-0.48%)
May 29, 2014	21.64	21.76	21.33	21.46	1,439,472	-0.07(-0.32%)
May 28, 2014	21.51	21.58	21.42	21.53	2,260,235	+0.04(+0.20%)
May 27, 2014	21.39	22.22	21.34	21.49	3,381,769	+0.23(+1.09%)
May 23, 2014	21.16	21.26	21.26	21.26	1,183,377	+0.09(+0.44%)
May 22, 2014	21.08	21.24	20.95	21.16	1,190,295	+0.18(+0.87%)
May 21, 2014	20.85	21.18	20.70	20.98	1,993,217	+0.13(+0.62%)
May 20, 2014	20.89	21.03	20.72	20.85	2,689,763	+0.04(+0.21%)
May 19, 2014	20.86	21.10	20.71	20.81	2,196,062	-0.08(-0.37%)
May 16, 2014	21.16	21.38	20.82	20.89	1,479,328	-0.86(-3.96%)
May 15, 2014	22.15	22.19	21.33	21.75	2,093,679	-0.35(-1.60%)
May 14, 2014	22.12	22.19	21.83	22.10	1,772,022	+0.05(+0.23%)
May 13, 2014	22.05	22.14	21.76	22.05	2,162,307	-0.02(-0.08%)
May 12, 2014	22.33	22.40	21.44	22.07	4,927,227	-0.46(-2.06%)
May 09, 2014	22.37	22.61	22.17	22.53	1,407,216	+0.19(+0.85%)
May 08, 2014	22.19	23.46	22.13	22.34	2,019,769	-0.74(-3.21%)
May 07, 2014	23.44	23.64	21.97	23.08	3,693,162	-0.17(-0.74%)
May 06, 2014	23.46	23.60	23.19	23.25	1,329,837	-0.08(-0.33%)
May 05, 2014	23.23	23.54	23.11	23.33	727,766	-0.15(-0.62%)
May 02, 2014	23.42	23.80	23.34	23.48	962,391	+0.25(+1.07%)

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.