Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	23.68	23.98	23.67	23.87	33,811	+0.07(+0.29%)
Jul 30, 2014	23.64	23.97	23.56	23.80	35,649	+0.23(+0.98%)
Jul 29, 2014	23.58	23.77	23.49	23.57	27,668	-0.04(-0.19%)
Jul 28, 2014	23.49	23.70	23.49	23.61	6,969	-0.03(-0.11%)
Jul 25, 2014	23.46	23.64	23.33	23.64	5,390	+0.48(+2.07%)
Jul 24, 2014	23.24	23.24	23.01	23.16	10,486	-1.14(-4.69%)
Jul 23, 2014	24.29	24.33	24.23	24.30	10,757	-0.04(-0.14%)
Jul 22, 2014	24.34	24.44	24.27	24.34	12,906	+0.14(+0.57%)
Jul 21, 2014	24.11	24.23	24.00	24.20	8,321	-0.17(-0.71%)
Jul 18, 2014	24.07	24.37	24.06	24.37	34,919	+0.08(+0.33%)
Jul 17, 2014	24.23	24.52	24.23	24.29	15,207	-0.28(-1.14%)
Jul 16, 2014	24.28	24.57	24.20	24.57	19,893	+0.48(+1.99%)
Jul 15, 2014	24.01	24.09	23.91	24.09	14,686	+0.85(+3.66%)
Jul 14, 2014	23.10	23.27	23.10	23.24	17,277	+0.42(+1.86%)
Jul 11, 2014	22.54	22.96	22.54	22.82	12,984	-0.14(-0.61%)
Jul 10, 2014	22.59	22.97	22.56	22.95	13,359	-0.09(-0.39%)
Jul 09, 2014	22.75	23.11	22.75	23.05	9,982	+0.03(+0.12%)
Jul 08, 2014	22.92	23.03	22.84	23.02	26,462	-0.53(-2.26%)
Jul 07, 2014	23.52	23.61	23.41	23.55	13,380	+0.30(+1.30%)
Jul 03, 2014		23.25	23.25	23.25	0	+0.17(+0.73%)
Jul 02, 2014	22.90	23.08	22.81	23.08	18,896	+0.24(+1.05%)
Jul 01, 2014	22.79	22.87	22.75	22.84	53,781	+0.14(+0.62%)
Jun 30, 2014	22.37	22.71	22.34	22.70	18,179	+0.11(+0.49%)
Jun 27, 2014	22.57	22.64	22.49	22.59	9,864	+0.16(+0.71%)
Jun 26, 2014	22.15	22.47	22.06	22.43	8,139	-0.20(-0.88%)
Jun 25, 2014	22.37	22.73	22.26	22.63	16,224	-0.15(-0.66%)
Jun 24, 2014	22.88	22.88	22.61	22.78	99,115	-0.21(-0.91%)
Jun 23, 2014	23.08	23.13	22.86	22.99	20,203	-0.47(-2.00%)
Jun 20, 2014	23.84	23.84	23.46	23.46	23,823	-0.12(-0.52%)
Jun 19, 2014	23.33	23.63	23.33	23.58	14,400	+0.44(+1.91%)
Jun 18, 2014	23.07	23.29	22.82	23.14	20,039	-0.21(-0.90%)
Jun 17, 2014	23.27	23.45	23.17	23.35	8,381	-0.01(-0.04%)
Jun 16, 2014	23.41	23.44	23.19	23.36	17,341	+0.28(+1.21%)
Jun 13, 2014	23.02	23.09	22.96	23.08	13,818	-0.37(-1.58%)
Jun 12, 2014	23.53	23.61	23.38	23.45	11,148	-0.21(-0.87%)
Jun 11, 2014	23.39	23.71	23.19	23.66	15,408	+0.08(+0.32%)
Jun 10, 2014	23.42	23.58	23.29	23.58	17,344	-0.30(-1.26%)
Jun 06, 2014	23.65	23.88	23.65	23.88	11,390	+0.56(+2.40%)
Jun 05, 2014	23.47	23.47	23.17	23.32	5,655	-0.09(-0.38%)
Jun 04, 2014	23.24	23.42	23.24	23.41	15,221	-0.19(-0.81%)
Jun 03, 2014	23.62	23.86	23.57	23.60	42,124	-0.46(-1.91%)
Jun 02, 2014	24.10	24.10	23.92	24.06	14,374	+0.06(+0.25%)
May 30, 2014	23.96	24.22	23.87	24.00	14,992	-0.02(-0.08%)
May 29, 2014	23.80	24.02	23.79	24.02	11,366	+0.75(+3.22%)
May 28, 2014	23.12	23.30	23.12	23.27	11,540	+0.44(+1.93%)
May 27, 2014	23.19	23.19	22.81	22.83	40,462	+0.07(+0.31%)
May 23, 2014		22.76	22.76	22.76	0	-0.26(-1.12%)
May 22, 2014	22.90	23.02	22.74	23.02	8,546	+0.24(+1.04%)
May 21, 2014	22.54	22.89	22.44	22.78	11,699	+0.42(+1.88%)
May 20, 2014	22.32	22.36	21.90	22.36	15,553	-0.31(-1.37%)
May 19, 2014	22.34	22.67	22.21	22.67	9,718	+0.42(+1.89%)
May 16, 2014	22.35	22.35	21.98	22.25	21,153	-0.69(-3.01%)
May 15, 2014	22.90	22.94	22.45	22.94	47,605	-0.62(-2.63%)
May 14, 2014	23.43	23.56	23.43	23.56	7,767	-0.19(-0.80%)
May 13, 2014	23.63	23.99	23.60	23.75	19,698	-0.38(-1.57%)
May 12, 2014	24.05	24.25	23.85	24.13	19,891	+0.10(+0.42%)
May 09, 2014	23.51	24.07	23.51	24.03	14,484	-0.02(-0.08%)
May 08, 2014	23.88	24.05	23.84	24.05	16,571	+0.17(+0.71%)
May 07, 2014	23.89	24.00	23.72	23.88	10,554	+0.09(+0.38%)
May 06, 2014	24.04	24.15	23.79	23.79	19,713	-0.86(-3.49%)
May 05, 2014	24.47	24.66	24.45	24.65	13,189	+0.38(+1.57%)
May 02, 2014	24.39	24.43	24.12	24.27	19,865	-0.73(-2.92%)

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.