Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	22.87	22.94	22.29	22.30	570,822	-0.81(-3.50%)
Jul 30, 2014	22.60	23.31	22.55	23.11	502,604	+0.73(+3.26%)
Jul 29, 2014	22.67	22.80	22.36	22.38	772,405	-0.30(-1.32%)
Jul 28, 2014	23.02	23.02	22.48	22.68	783,258	-0.34(-1.48%)
Jul 25, 2014	23.07	23.20	22.90	23.02	269,786	-0.22(-0.95%)
Jul 24, 2014	23.45	23.76	23.20	23.24	255,079	-0.20(-0.85%)
Jul 23, 2014	23.36	23.54	23.20	23.44	195,303	+0.15(+0.64%)
Jul 22, 2014	22.84	23.31	22.81	23.29	244,432	+0.48(+2.10%)
Jul 21, 2014	22.94	22.95	22.57	22.81	206,931	-0.27(-1.17%)
Jul 18, 2014	22.73	23.34	22.61	23.08	571,994	+0.52(+2.30%)
Jul 17, 2014	22.83	23.09	22.56	22.56	349,113	-0.36(-1.57%)
Jul 16, 2014	23.05	23.15	22.81	22.92	256,356	-0.09(-0.39%)
Jul 15, 2014	23.40	23.55	22.83	23.01	268,506	-0.43(-1.83%)
Jul 14, 2014	23.58	23.73	23.40	23.44	286,810	+0.06(+0.26%)
Jul 11, 2014	23.24	23.46	23.20	23.38	286,213	+0.13(+0.56%)
Jul 10, 2014	22.58	23.41	22.43	23.25	411,491	+0.26(+1.13%)
Jul 09, 2014	23.03	23.25	22.86	22.99	582,578	-0.02(-0.09%)
Jul 08, 2014	23.21	23.31	22.84	23.01	932,815	-0.21(-0.90%)
Jul 07, 2014	23.41	23.41	23.08	23.22	392,116	-0.36(-1.53%)
Jul 03, 2014	23.42	23.58	23.58	23.58	204,200	+0.16(+0.68%)
Jul 02, 2014	23.98	24.07	23.30	23.42	696,043	-0.69(-2.86%)
Jul 01, 2014	23.94	24.41	23.89	24.11	376,816	+0.19(+0.79%)
Jun 30, 2014	24.14	24.14	23.62	23.92	328,103	-0.17(-0.71%)
Jun 27, 2014	24.13	24.50	24.04	24.09	1,188,445	-0.19(-0.78%)
Jun 26, 2014	24.22	24.42	23.93	24.28	205,396	+0.09(+0.37%)
Jun 25, 2014	23.98	24.32	23.71	24.19	254,947	+0.03(+0.12%)
Jun 24, 2014	24.37	24.61	24.13	24.16	286,297	-0.26(-1.06%)
Jun 23, 2014	24.32	24.45	24.00	24.42	324,046	+0.14(+0.58%)
Jun 20, 2014	24.24	24.61	24.06	24.28	953,339	+0.16(+0.66%)
Jun 19, 2014	23.62	24.19	23.56	24.12	368,272	+0.57(+2.42%)
Jun 18, 2014	23.88	23.89	23.26	23.55	843,364	-0.28(-1.17%)
Jun 17, 2014	24.11	24.14	23.80	23.83	447,337	-0.27(-1.12%)
Jun 16, 2014	23.23	24.20	23.23	24.10	648,960	+0.87(+3.75%)
Jun 13, 2014	23.40	23.47	23.16	23.23	394,553	-0.17(-0.73%)
Jun 12, 2014	23.38	23.65	23.25	23.40	359,604	-0.07(-0.30%)
Jun 11, 2014	23.69	23.73	23.29	23.47	320,873	-0.39(-1.63%)
Jun 10, 2014	24.10	24.30	23.83	23.86	250,169	-0.27(-1.12%)
Jun 06, 2014	23.98	24.40	23.93	24.13	371,478	+0.24(+1.00%)
Jun 05, 2014	23.56	24.08	23.40	23.89	426,759	+0.51(+2.18%)
Jun 04, 2014	23.33	23.48	23.26	23.38	532,017	-0.06(-0.26%)
Jun 03, 2014	23.79	23.97	23.39	23.44	634,366	-0.53(-2.21%)
Jun 02, 2014	24.19	24.34	23.60	23.97	391,192	-0.21(-0.87%)
May 30, 2014	24.28	24.48	24.08	24.18	456,230	-0.03(-0.12%)
May 29, 2014	24.73	24.74	24.20	24.21	900,860	-0.35(-1.43%)
May 28, 2014	24.75	24.91	24.48	24.56	446,481	-0.19(-0.77%)
May 27, 2014	24.62	24.87	24.38	24.75	821,209	+0.21(+0.86%)
May 23, 2014	24.71	24.54	24.54	24.54	406,200	-0.19(-0.77%)
May 22, 2014	24.59	24.83	24.39	24.73	173,500	+0.33(+1.35%)
May 21, 2014	24.29	24.52	24.07	24.40	639,441	+0.15(+0.62%)
May 20, 2014	24.83	24.83	24.17	24.25	497,751	-0.60(-2.41%)
May 19, 2014	24.66	24.91	24.40	24.85	469,376	+0.17(+0.69%)
May 16, 2014	24.34	24.98	24.34	24.68	733,883	+0.30(+1.23%)
May 15, 2014	23.68	24.44	23.45	24.38	696,433	+0.50(+2.09%)
May 14, 2014	24.21	24.40	23.83	23.88	262,145	-0.35(-1.44%)
May 13, 2014	24.20	24.50	24.01	24.23	258,047	+0.00(+0.00%)
May 12, 2014	23.75	24.51	23.59	24.23	310,997	+0.64(+2.71%)
May 09, 2014	23.58	23.79	23.44	23.59	465,165	-0.14(-0.59%)
May 08, 2014	23.85	24.19	23.73	23.73	619,912	-0.18(-0.75%)
May 07, 2014	24.51	24.51	23.62	23.91	384,824	-0.59(-2.41%)
May 06, 2014	24.58	24.76	24.39	24.50	487,458	-0.22(-0.89%)
May 05, 2014	24.61	24.76	24.25	24.72	418,606	-0.07(-0.28%)
May 02, 2014	24.45	24.91	24.20	24.79	910,151	+0.26(+1.06%)

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.