Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	24.31	24.51	23.85	23.91	1,960,520	-0.72(-2.94%)
Jul 30, 2014	24.48	24.73	24.11	24.64	1,236,833	+0.22(+0.92%)
Jul 29, 2014	24.19	24.59	24.08	24.41	867,151	+0.25(+1.03%)
Jul 28, 2014	24.29	24.33	24.01	24.16	428,860	-0.06(-0.25%)
Jul 25, 2014	24.06	24.36	23.96	24.22	558,520	-0.06(-0.25%)
Jul 24, 2014	24.45	24.68	24.23	24.28	699,279	-0.18(-0.75%)
Jul 23, 2014	24.89	24.91	24.43	24.47	494,464	-0.33(-1.34%)
Jul 22, 2014	24.31	25.06	24.18	24.80	886,426	+0.62(+2.57%)
Jul 21, 2014	24.14	24.24	23.97	24.18	641,961	-0.08(-0.34%)
Jul 18, 2014	23.83	24.34	23.80	24.26	967,115	+0.35(+1.45%)
Jul 17, 2014	24.18	24.50	23.89	23.91	1,060,177	-0.52(-2.13%)
Jul 16, 2014	24.71	24.71	24.24	24.43	582,534	-0.13(-0.54%)
Jul 15, 2014	24.69	24.85	24.44	24.56	1,013,630	-0.23(-0.95%)
Jul 14, 2014	24.72	24.95	24.56	24.80	837,729	+0.41(+1.69%)
Jul 11, 2014	24.34	24.40	24.15	24.39	652,838	+0.01(+0.04%)
Jul 10, 2014	24.11	24.57	24.04	24.38	637,026	-0.25(-1.01%)
Jul 09, 2014	24.88	24.96	24.57	24.63	697,730	-0.10(-0.41%)
Jul 08, 2014	24.96	24.99	24.50	24.73	887,664	-0.31(-1.24%)
Jul 07, 2014	25.42	25.52	24.85	25.04	1,095,994	-0.56(-2.19%)
Jul 03, 2014	25.51	25.60	25.60	25.60	394,366	+0.14(+0.56%)
Jul 02, 2014	25.06	25.77	25.01	25.46	1,283,113	+0.24(+0.97%)
Jul 01, 2014	25.09	25.39	24.97	25.21	1,232,381	+0.22(+0.90%)
Jun 30, 2014	25.05	25.17	24.82	24.99	1,843,213	-0.26(-1.03%)
Jun 27, 2014	25.11	25.42	25.03	25.25	1,220,361	-0.09(-0.34%)
Jun 26, 2014	25.34	25.42	25.05	25.33	595,216	+0.04(+0.16%)
Jun 25, 2014	24.96	25.47	24.96	25.29	1,276,974	+0.23(+0.91%)
Jun 24, 2014	25.30	25.47	24.96	25.06	802,423	-0.23(-0.93%)
Jun 23, 2014	25.46	25.61	25.14	25.30	945,887	-0.38(-1.47%)
Jun 20, 2014	25.43	25.93	25.43	25.68	1,494,697	+0.19(+0.76%)
Jun 19, 2014	25.49	25.49	25.16	25.48	784,530	-0.01(-0.02%)
Jun 18, 2014	25.33	25.58	25.24	25.49	1,036,356	+0.22(+0.89%)
Jun 17, 2014	25.24	25.57	25.07	25.26	1,593,995	-0.12(-0.48%)
Jun 16, 2014	24.80	25.40	24.73	25.38	1,959,672	+0.31(+1.24%)
Jun 13, 2014	24.86	25.10	24.61	25.07	6,106,814	+0.48(+1.95%)
Jun 12, 2014	24.66	24.86	24.44	24.59	1,571,320	-0.32(-1.27%)
Jun 11, 2014	25.08	25.08	24.75	24.91	830,164	-0.22(-0.89%)
Jun 10, 2014	25.27	25.60	24.45	25.14	2,338,288	-0.92(-3.54%)
Jun 06, 2014	26.36	26.44	25.80	26.06	1,094,354	-0.01(-0.02%)
Jun 05, 2014	26.33	27.10	25.98	26.06	4,409,958	+2.33(+9.81%)
Jun 04, 2014	23.43	23.85	23.30	23.73	773,062	+0.14(+0.58%)
Jun 03, 2014	23.21	23.78	23.01	23.60	836,340	+0.12(+0.52%)
Jun 02, 2014	23.61	23.81	23.31	23.47	440,934	-0.13(-0.54%)
May 30, 2014	23.68	23.70	23.41	23.60	473,532	+0.05(+0.19%)
May 29, 2014	23.68	23.74	23.49	23.56	358,665	+0.04(+0.15%)
May 28, 2014	23.59	23.64	23.42	23.52	418,639	-0.09(-0.37%)
May 27, 2014	23.52	23.65	23.38	23.61	750,733	+0.22(+0.94%)
May 23, 2014	23.00	23.39	23.39	23.39	347,451	+0.43(+1.88%)
May 22, 2014	22.68	22.98	22.54	22.96	417,693	+0.41(+1.80%)
May 21, 2014	22.40	22.67	22.26	22.55	568,058	+0.22(+1.00%)
May 20, 2014	22.38	22.49	22.10	22.33	635,959	-0.07(-0.30%)
May 19, 2014	21.80	22.40	21.58	22.39	414,746	+0.50(+2.28%)
May 16, 2014	21.63	21.93	21.40	21.90	507,260	+0.23(+1.06%)
May 15, 2014	21.55	21.79	21.25	21.67	394,131	+0.07(+0.33%)
May 14, 2014	21.81	21.89	21.47	21.59	493,052	-0.22(-1.03%)
May 13, 2014	22.52	22.52	21.71	21.82	1,363,707	-0.66(-2.95%)
May 12, 2014	21.80	22.59	21.80	22.48	479,619	+0.70(+3.20%)
May 09, 2014	21.37	21.80	21.21	21.78	327,915	+0.31(+1.42%)
May 08, 2014	21.46	21.95	21.29	21.48	511,194	-0.01(-0.05%)
May 07, 2014	21.49	21.72	21.11	21.49	528,681	-0.03(-0.14%)
May 06, 2014	21.91	22.00	21.52	21.52	375,816	-0.39(-1.77%)
May 05, 2014	21.88	22.11	21.70	21.91	291,984	-0.18(-0.81%)
May 02, 2014	22.08	22.33	21.97	22.08	359,458	+0.14(+0.65%)

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.