Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	24.50	24.74	24.30	24.33	556,353	-0.34(-1.39%)
Jul 30, 2014	24.69	24.76	24.53	24.67	416,537	-0.02(-0.07%)
Jul 29, 2014	24.63	24.79	24.61	24.69	170,650	+0.04(+0.15%)
Jul 28, 2014	24.59	24.72	24.56	24.65	544,117	+0.02(+0.07%)
Jul 25, 2014	24.65	24.75	24.61	24.63	218,454	-0.06(-0.26%)
Jul 24, 2014	24.63	24.75	24.62	24.70	263,435	+0.07(+0.29%)
Jul 23, 2014	24.73	24.79	24.61	24.62	355,490	-0.05(-0.22%)
Jul 22, 2014	24.55	24.79	24.55	24.68	455,745	+0.11(+0.44%)
Jul 21, 2014	24.37	24.63	24.33	24.57	900,304	+0.20(+0.81%)
Jul 18, 2014	24.46	24.63	24.31	24.37	1,374,855	-0.08(-0.33%)
Jul 17, 2014	24.36	24.50	24.23	24.45	810,469	-0.10(-0.40%)
Jul 16, 2014	24.65	24.73	24.45	24.55	333,218	+0.00(+0.00%)
Jul 15, 2014	24.63	24.63	24.25	24.55	583,092	-0.10(-0.40%)
Jul 14, 2014	24.22	24.69	24.15	24.65	574,137	+0.57(+2.36%)
Jul 11, 2014	24.13	24.45	23.98	24.08	858,532	-0.14(-0.56%)
Jul 10, 2014	24.18	24.36	23.92	24.22	673,966	-0.18(-0.74%)
Jul 09, 2014	24.27	24.46	24.18	24.40	826,521	+0.08(+0.33%)
Jul 08, 2014	23.75	24.34	23.75	24.32	948,857	+0.62(+2.63%)
Jul 07, 2014	23.75	23.96	23.63	23.69	327,250	-0.14(-0.57%)
Jul 03, 2014	23.91	23.83	23.83	23.83	630,514	-0.35(-1.46%)
Jul 02, 2014	23.59	24.36	23.46	24.18	1,571,229	+0.68(+2.88%)
Jul 01, 2014	23.37	23.58	23.32	23.50	922,656	+0.15(+0.66%)
Jun 30, 2014	23.37	23.41	23.16	23.35	493,189	-0.03(-0.12%)
Jun 27, 2014	23.01	23.38	22.95	23.38	1,059,242	+0.37(+1.61%)
Jun 26, 2014	22.96	23.04	22.84	23.01	400,156	+0.09(+0.39%)
Jun 25, 2014	22.95	23.00	22.75	22.92	441,617	+0.02(+0.08%)
Jun 24, 2014	22.98	23.03	22.83	22.90	332,671	-0.14(-0.59%)
Jun 23, 2014	23.02	23.17	22.85	23.04	517,493	+0.06(+0.28%)
Jun 20, 2014	23.28	23.36	22.95	22.97	701,882	-0.31(-1.32%)
Jun 19, 2014	23.24	23.37	23.01	23.28	537,057	+0.04(+0.16%)
Jun 18, 2014	22.98	23.26	22.59	23.24	1,956,937	-0.30(-1.27%)
Jun 17, 2014	23.54	23.79	23.42	23.54	348,383	+0.05(+0.23%)
Jun 16, 2014	23.50	23.52	23.22	23.49	306,464	+0.01(+0.04%)
Jun 13, 2014	23.68	23.68	23.39	23.48	588,523	-0.14(-0.61%)
Jun 12, 2014	23.46	23.87	23.34	23.62	975,277	+0.06(+0.27%)
Jun 11, 2014	23.80	23.83	23.25	23.56	638,991	-0.23(-0.99%)
Jun 10, 2014	24.11	24.18	23.67	23.79	503,143	-0.35(-1.46%)
Jun 06, 2014	24.09	24.33	23.99	24.14	869,408	+0.04(+0.15%)
Jun 05, 2014	24.13	24.27	24.04	24.11	628,277	+0.09(+0.38%)
Jun 04, 2014	24.04	24.23	23.76	24.02	459,732	-0.01(-0.04%)
Jun 03, 2014	24.12	24.25	24.02	24.03	411,359	-0.19(-0.78%)
Jun 02, 2014	23.83	24.36	23.58	24.22	897,264	+0.42(+1.74%)
May 30, 2014	23.43	23.85	23.37	23.80	8,442,902	+0.50(+2.13%)
May 29, 2014	24.17	24.36	22.63	23.31	2,071,481	-0.90(-3.73%)
May 28, 2014	23.40	24.86	23.20	24.21	1,265,130	+0.65(+2.76%)
May 27, 2014	24.09	24.20	23.48	23.56	257,422	-0.43(-1.81%)
May 23, 2014	23.89	23.99	23.99	23.99	288,269	+0.23(+0.99%)
May 22, 2014	23.89	23.98	23.71	23.76	71,109	-0.06(-0.27%)
May 21, 2014	23.85	24.00	23.64	23.82	380,617	+0.07(+0.30%)
May 20, 2014	23.90	24.03	23.49	23.75	197,896	-0.06(-0.27%)
May 19, 2014	23.56	23.88	23.27	23.81	161,025	-0.49(-2.01%)
May 16, 2014	24.37	24.51	24.14	24.30	198,804	-0.04(-0.15%)
May 15, 2014	24.29	24.55	23.87	24.33	163,804	-0.21(-0.85%)
May 14, 2014	24.55	24.70	24.36	24.54	123,472	-0.06(-0.26%)
May 13, 2014	24.47	25.00	24.20	24.61	466,208	+0.20(+0.81%)
May 12, 2014	24.41	24.77	24.21	24.41	527,223	+0.07(+0.30%)
May 09, 2014	24.33	24.50	24.07	24.33	396,844	+0.18(+0.75%)
May 08, 2014	25.64	25.64	24.10	24.15	477,626	-0.68(-2.73%)
May 07, 2014	25.40	25.40	24.54	24.83	280,226	-0.47(-1.85%)
May 06, 2014	25.42	25.51	25.05	25.30	104,912	-0.12(-0.46%)
May 05, 2014	25.33	25.54	25.11	25.42	160,678	+0.05(+0.18%)
May 02, 2014	25.29	25.69	25.21	25.37	92,813	+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.