Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	24.73	24.97	24.53	24.56	551,090	-0.35(-1.39%)
Jul 30, 2014	24.92	25.00	24.77	24.90	412,597	-0.02(-0.07%)
Jul 29, 2014	24.87	25.02	24.84	24.92	169,035	+0.04(+0.15%)
Jul 28, 2014	24.82	24.96	24.79	24.89	538,970	+0.02(+0.07%)
Jul 25, 2014	24.89	24.99	24.85	24.87	216,388	-0.06(-0.26%)
Jul 24, 2014	24.87	24.99	24.86	24.93	260,943	+0.07(+0.29%)
Jul 23, 2014	24.97	25.02	24.85	24.86	352,128	-0.05(-0.22%)
Jul 22, 2014	24.79	25.03	24.79	24.91	451,434	+0.11(+0.44%)
Jul 21, 2014	24.60	24.87	24.56	24.80	891,788	+0.20(+0.81%)
Jul 18, 2014	24.69	24.87	24.54	24.60	1,361,850	-0.08(-0.33%)
Jul 17, 2014	24.59	24.73	24.46	24.69	802,803	-0.10(-0.40%)
Jul 16, 2014	24.89	24.97	24.69	24.79	330,066	+0.00(+0.00%)
Jul 15, 2014	24.87	24.87	24.48	24.79	577,576	-0.10(-0.40%)
Jul 14, 2014	24.45	24.92	24.38	24.89	568,706	+0.57(+2.36%)
Jul 11, 2014	24.36	24.68	24.21	24.31	850,411	-0.14(-0.56%)
Jul 10, 2014	24.41	24.59	24.15	24.45	667,591	-0.18(-0.74%)
Jul 09, 2014	24.50	24.69	24.41	24.63	818,702	+0.08(+0.33%)
Jul 08, 2014	23.97	24.58	23.97	24.55	939,882	+0.63(+2.63%)
Jul 07, 2014	23.97	24.19	23.86	23.92	324,154	-0.14(-0.57%)
Jul 03, 2014	24.14	24.06	24.06	24.06	624,550	-0.36(-1.46%)
Jul 02, 2014	23.82	24.59	23.68	24.41	1,556,367	+0.68(+2.88%)
Jul 01, 2014	23.59	23.80	23.55	23.73	913,929	+0.15(+0.66%)
Jun 30, 2014	23.59	23.63	23.38	23.57	488,524	-0.03(-0.12%)
Jun 27, 2014	23.23	23.60	23.16	23.60	1,049,223	+0.37(+1.61%)
Jun 26, 2014	23.18	23.26	23.05	23.23	396,371	+0.09(+0.39%)
Jun 25, 2014	23.17	23.22	22.97	23.14	437,439	+0.02(+0.08%)
Jun 24, 2014	23.20	23.25	23.05	23.12	329,525	-0.14(-0.59%)
Jun 23, 2014	23.24	23.39	23.07	23.26	512,598	+0.06(+0.28%)
Jun 20, 2014	23.50	23.58	23.17	23.19	695,243	-0.31(-1.32%)
Jun 19, 2014	23.46	23.59	23.23	23.50	531,977	+0.04(+0.16%)
Jun 18, 2014	23.20	23.48	22.81	23.46	1,938,426	-0.30(-1.26%)
Jun 17, 2014	23.77	24.02	23.65	23.77	345,087	+0.05(+0.23%)
Jun 16, 2014	23.72	23.75	23.44	23.71	303,566	+0.01(+0.04%)
Jun 13, 2014	23.90	23.90	23.61	23.70	582,957	-0.15(-0.61%)
Jun 12, 2014	23.68	24.09	23.56	23.85	966,052	+0.06(+0.27%)
Jun 11, 2014	24.03	24.06	23.47	23.78	632,947	-0.24(-0.99%)
Jun 10, 2014	24.34	24.41	23.89	24.02	498,384	-0.36(-1.46%)
Jun 06, 2014	24.32	24.57	24.22	24.38	861,184	+0.04(+0.15%)
Jun 05, 2014	24.36	24.50	24.27	24.34	622,334	+0.09(+0.38%)
Jun 04, 2014	24.27	24.46	23.98	24.25	455,383	-0.01(-0.04%)
Jun 03, 2014	24.35	24.48	24.25	24.26	407,468	-0.19(-0.78%)
Jun 02, 2014	24.06	24.59	23.80	24.45	888,776	+0.42(+1.74%)
May 30, 2014	23.66	24.07	23.59	24.03	8,363,040	+0.50(+2.13%)
May 29, 2014	24.40	24.59	22.85	23.53	2,051,887	-0.91(-3.73%)
May 28, 2014	23.62	25.10	23.42	24.44	1,253,163	+0.66(+2.76%)
May 27, 2014	24.32	24.43	23.70	23.78	254,987	-0.44(-1.81%)
May 23, 2014	24.12	24.22	24.22	24.22	285,543	+0.24(+0.99%)
May 22, 2014	24.12	24.21	23.94	23.98	70,437	-0.06(-0.26%)
May 21, 2014	24.07	24.23	23.87	24.05	377,016	+0.07(+0.30%)
May 20, 2014	24.13	24.26	23.71	23.97	196,024	-0.06(-0.26%)
May 19, 2014	23.78	24.11	23.49	24.04	159,502	-0.49(-2.01%)
May 16, 2014	24.60	24.74	24.37	24.53	196,923	-0.04(-0.15%)
May 15, 2014	24.52	24.79	24.10	24.57	162,254	-0.21(-0.85%)
May 14, 2014	24.79	24.94	24.59	24.78	122,304	-0.06(-0.26%)
May 13, 2014	24.70	25.24	24.43	24.84	461,798	+0.20(+0.81%)
May 12, 2014	24.64	25.00	24.44	24.64	522,236	+0.07(+0.30%)
May 09, 2014	24.56	24.73	24.30	24.57	393,091	+0.18(+0.75%)
May 08, 2014	25.89	25.89	24.33	24.38	473,109	-0.68(-2.73%)
May 07, 2014	25.64	25.64	24.78	25.07	277,576	-0.47(-1.85%)
May 06, 2014	25.66	25.75	25.29	25.54	103,919	-0.12(-0.46%)
May 05, 2014	25.57	25.79	25.35	25.66	159,158	+0.05(+0.18%)
May 02, 2014	25.53	25.93	25.45	25.61	91,935	+0.05(+0.21%)

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.