Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	22.95	22.95	22.76	22.76	74,808	-0.39(-1.69%)
Jul 30, 2014	23.15	23.17	23.05	23.15	39,633	+0.04(+0.17%)
Jul 29, 2014	23.23	23.27	23.12	23.12	49,857	-0.09(-0.40%)
Jul 28, 2014	23.25	23.25	23.11	23.21	57,523	+0.02(+0.07%)
Jul 25, 2014	23.26	23.26	23.14	23.19	114,134	-0.05(-0.23%)
Jul 24, 2014	23.30	23.30	23.24	23.25	57,530	+0.01(+0.03%)
Jul 23, 2014	23.23	23.25	23.21	23.24	107,990	+0.08(+0.33%)
Jul 22, 2014	23.14	23.22	23.14	23.16	136,635	+0.10(+0.43%)
Jul 21, 2014	22.97	23.08	22.97	23.06	60,959	-0.08(-0.36%)
Jul 18, 2014	22.99	23.16	22.99	23.15	86,878	+0.20(+0.86%)
Jul 17, 2014	23.08	23.18	22.95	22.95	60,400	-0.27(-1.15%)
Jul 16, 2014	23.25	23.25	23.19	23.22	72,021	+0.15(+0.67%)
Jul 15, 2014	23.14	23.15	22.98	23.06	101,129	-0.08(-0.33%)
Jul 14, 2014	23.19	23.19	23.12	23.14	77,686	+0.15(+0.67%)
Jul 11, 2014	22.96	22.99	22.92	22.99	67,024	+0.03(+0.13%)
Jul 10, 2014	22.89	22.98	22.82	22.95	672,557	-0.27(-1.16%)
Jul 09, 2014	23.17	23.25	23.12	23.22	227,979	+0.06(+0.27%)
Jul 08, 2014	23.29	23.29	23.09	23.16	73,595	-0.20(-0.86%)
Jul 07, 2014	23.42	23.42	23.31	23.36	97,787	-0.21(-0.88%)
Jul 03, 2014	23.56	23.57	23.57	23.57	161,767	+0.05(+0.23%)
Jul 02, 2014	23.50	23.52	23.43	23.52	189,828	+0.06(+0.26%)
Jul 01, 2014	23.39	23.50	23.34	23.45	239,047	+0.18(+0.79%)
Jun 30, 2014	23.19	23.30	23.19	23.27	115,330	+0.04(+0.17%)
Jun 27, 2014	23.19	23.23	23.14	23.23	67,511	+0.04(+0.17%)
Jun 26, 2014	23.19	23.20	23.04	23.19	112,336	+0.03(+0.13%)
Jun 25, 2014	23.12	23.17	23.05	23.16	100,414	+0.04(+0.17%)
Jun 24, 2014	23.25	23.27	23.12	23.12	65,743	-0.15(-0.66%)
Jun 23, 2014	23.32	23.32	23.21	23.28	74,273	-0.06(-0.26%)
Jun 20, 2014	23.29	23.36	23.27	23.34	54,562	-0.01(-0.03%)
Jun 19, 2014	23.37	23.38	23.29	23.35	143,919	+0.10(+0.42%)
Jun 18, 2014	23.15	23.25	23.02	23.25	41,884	+0.19(+0.82%)
Jun 17, 2014	23.02	23.07	22.92	23.06	59,350	-0.00(-0.01%)
Jun 16, 2014	23.09	23.12	23.04	23.06	54,458	-0.01(-0.04%)
Jun 13, 2014	23.11	23.11	23.01	23.07	57,775	+0.01(+0.06%)
Jun 12, 2014	23.09	23.14	23.02	23.06	61,304	+0.02(+0.07%)
Jun 11, 2014	23.08	23.08	23.01	23.04	83,346	-0.07(-0.29%)
Jun 10, 2014	23.20	23.20	23.06	23.11	187,293	-0.08(-0.33%)
Jun 06, 2014	23.10	23.19	23.10	23.19	119,294	+0.14(+0.60%)
Jun 05, 2014	22.96	23.07	22.89	23.05	56,916	+0.15(+0.65%)
Jun 04, 2014	22.92	22.95	22.86	22.90	107,655	-0.03(-0.13%)
Jun 03, 2014	22.95	22.95	22.87	22.93	57,336	-0.03(-0.13%)
Jun 02, 2014	22.94	22.98	22.91	22.96	56,774	+0.04(+0.17%)
May 30, 2014	22.86	22.92	22.86	22.92	347,157	-0.00(-0.00%)
May 29, 2014	22.89	22.92	22.83	22.92	53,733	+0.13(+0.56%)
May 28, 2014	22.80	22.81	22.71	22.80	58,575	-0.05(-0.20%)
May 27, 2014	22.90	22.90	22.76	22.84	1,435,125	+0.11(+0.50%)
May 23, 2014	22.61	22.73	22.73	22.73	135,619	+0.04(+0.17%)
May 22, 2014	22.66	22.69	22.61	22.69	63,387	+0.08(+0.37%)
May 21, 2014	22.54	22.61	22.51	22.61	61,346	+0.19(+0.84%)
May 20, 2014	22.43	22.50	22.33	22.42	61,318	-0.13(-0.60%)
May 19, 2014	22.54	22.55	22.48	22.55	76,097	-0.02(-0.10%)
May 16, 2014	22.58	22.58	22.49	22.58	192,885	+0.03(+0.13%)
May 15, 2014	22.61	22.61	22.46	22.55	85,140	-0.09(-0.40%)
May 14, 2014	22.67	22.72	22.62	22.64	136,673	-0.08(-0.33%)
May 13, 2014	22.64	22.72	22.64	22.71	85,984	+0.08(+0.37%)
May 12, 2014	22.64	22.67	22.53	22.63	319,535	+0.12(+0.54%)
May 09, 2014	22.46	22.51	22.42	22.51	182,968	-0.04(-0.17%)
May 08, 2014	22.54	22.64	22.49	22.55	113,665	-0.02(-0.10%)
May 07, 2014	22.56	22.57	22.46	22.57	97,916	+0.02(+0.10%)
May 06, 2014	22.61	22.61	22.52	22.55	48,736	-0.02(-0.10%)
May 05, 2014	22.49	22.58	22.44	22.57	140,661	-0.01(-0.03%)
May 02, 2014	22.59	22.64	22.54	22.58	627,171	-0.02(-0.10%)

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.