Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	24.59	24.83	24.39	24.42	554,298	-0.34(-1.39%)
Jul 30, 2014	24.78	24.85	24.62	24.76	414,998	-0.02(-0.07%)
Jul 29, 2014	24.72	24.88	24.70	24.78	170,019	+0.04(+0.15%)
Jul 28, 2014	24.68	24.81	24.65	24.74	542,107	+0.02(+0.07%)
Jul 25, 2014	24.74	24.84	24.71	24.72	217,647	-0.06(-0.26%)
Jul 24, 2014	24.72	24.84	24.71	24.79	262,462	+0.07(+0.29%)
Jul 23, 2014	24.82	24.88	24.71	24.71	354,177	-0.05(-0.22%)
Jul 22, 2014	24.64	24.89	24.64	24.77	454,062	+0.11(+0.44%)
Jul 21, 2014	24.46	24.72	24.42	24.66	896,979	+0.20(+0.81%)
Jul 18, 2014	24.55	24.72	24.40	24.46	1,369,778	-0.08(-0.33%)
Jul 17, 2014	24.45	24.59	24.32	24.54	807,476	-0.10(-0.40%)
Jul 16, 2014	24.74	24.82	24.54	24.64	331,987	+0.00(+0.00%)
Jul 15, 2014	24.72	24.72	24.34	24.64	580,938	-0.10(-0.40%)
Jul 14, 2014	24.31	24.78	24.24	24.74	572,016	+0.57(+2.36%)
Jul 11, 2014	24.22	24.54	24.07	24.17	855,361	-0.14(-0.56%)
Jul 10, 2014	24.27	24.45	24.01	24.31	671,477	-0.18(-0.74%)
Jul 09, 2014	24.36	24.55	24.27	24.49	823,468	+0.08(+0.33%)
Jul 08, 2014	23.84	24.43	23.84	24.41	945,353	+0.62(+2.63%)
Jul 07, 2014	23.84	24.05	23.72	23.78	326,041	-0.14(-0.57%)
Jul 03, 2014	24.00	23.92	23.92	23.92	628,185	-0.35(-1.46%)
Jul 02, 2014	23.68	24.45	23.55	24.27	1,565,426	+0.68(+2.88%)
Jul 01, 2014	23.46	23.66	23.41	23.59	919,248	+0.15(+0.66%)
Jun 30, 2014	23.46	23.49	23.25	23.44	491,368	-0.03(-0.12%)
Jun 27, 2014	23.09	23.46	23.03	23.46	1,055,330	+0.37(+1.61%)
Jun 26, 2014	23.05	23.13	22.92	23.09	398,678	+0.09(+0.39%)
Jun 25, 2014	23.04	23.08	22.84	23.00	439,986	+0.02(+0.08%)
Jun 24, 2014	23.07	23.11	22.91	22.98	331,443	-0.14(-0.59%)
Jun 23, 2014	23.10	23.26	22.94	23.12	515,582	+0.06(+0.27%)
Jun 20, 2014	23.37	23.44	23.04	23.06	699,290	-0.31(-1.32%)
Jun 19, 2014	23.33	23.46	23.09	23.37	535,074	+0.04(+0.16%)
Jun 18, 2014	23.07	23.35	22.68	23.33	1,949,709	-0.30(-1.26%)
Jun 17, 2014	23.63	23.88	23.51	23.63	347,096	+0.05(+0.23%)
Jun 16, 2014	23.58	23.61	23.30	23.57	305,333	+0.01(+0.04%)
Jun 13, 2014	23.76	23.76	23.47	23.56	586,350	-0.14(-0.61%)
Jun 12, 2014	23.55	23.95	23.43	23.71	971,675	+0.06(+0.27%)
Jun 11, 2014	23.89	23.92	23.34	23.65	636,631	-0.24(-0.99%)
Jun 10, 2014	24.20	24.27	23.75	23.88	501,285	-0.35(-1.46%)
Jun 06, 2014	24.18	24.42	24.08	24.23	866,197	+0.04(+0.15%)
Jun 05, 2014	24.22	24.36	24.13	24.20	625,957	+0.09(+0.38%)
Jun 04, 2014	24.13	24.32	23.85	24.11	458,034	-0.01(-0.04%)
Jun 03, 2014	24.21	24.34	24.11	24.12	409,840	-0.19(-0.78%)
Jun 02, 2014	23.92	24.45	23.66	24.31	893,950	+0.42(+1.74%)
May 30, 2014	23.52	23.94	23.46	23.89	8,411,721	+0.50(+2.13%)
May 29, 2014	24.26	24.45	22.71	23.39	2,063,830	-0.91(-3.73%)
May 28, 2014	23.48	24.95	23.28	24.30	1,260,457	+0.65(+2.76%)
May 27, 2014	24.18	24.29	23.56	23.65	256,471	-0.43(-1.81%)
May 23, 2014	23.98	24.08	24.08	24.08	287,205	+0.24(+0.99%)
May 22, 2014	23.98	24.07	23.80	23.85	70,847	-0.06(-0.27%)
May 21, 2014	23.94	24.09	23.73	23.91	379,211	+0.07(+0.30%)
May 20, 2014	23.99	24.12	23.57	23.84	197,165	-0.06(-0.27%)
May 19, 2014	23.65	23.97	23.36	23.90	160,430	-0.49(-2.01%)
May 16, 2014	24.46	24.60	24.23	24.39	198,070	-0.04(-0.15%)
May 15, 2014	24.38	24.64	23.96	24.42	163,199	-0.21(-0.85%)
May 14, 2014	24.64	24.80	24.45	24.63	123,016	-0.06(-0.26%)
May 13, 2014	24.56	25.09	24.29	24.70	464,486	+0.20(+0.81%)
May 12, 2014	24.50	24.86	24.30	24.50	525,276	+0.07(+0.30%)
May 09, 2014	24.42	24.59	24.16	24.42	395,379	+0.18(+0.75%)
May 08, 2014	25.74	25.74	24.19	24.24	475,863	-0.68(-2.73%)
May 07, 2014	25.49	25.49	24.63	24.92	279,192	-0.47(-1.85%)
May 06, 2014	25.51	25.60	25.14	25.39	104,524	-0.12(-0.46%)
May 05, 2014	25.42	25.64	25.20	25.51	160,085	+0.05(+0.18%)
May 02, 2014	25.38	25.78	25.31	25.47	92,471	+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.