Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	23.77	23.84	23.41	23.43	1,511,580	-0.37(-1.56%)
Jul 30, 2014	23.96	24.29	23.78	23.80	1,543,524	-0.20(-0.82%)
Jul 29, 2014	24.18	24.32	23.94	24.00	1,103,875	-0.17(-0.70%)
Jul 28, 2014	23.92	24.25	23.85	24.17	1,081,974	+0.23(+0.95%)
Jul 25, 2014	24.22	24.27	23.93	23.94	686,178	-0.35(-1.45%)
Jul 24, 2014	24.28	24.40	24.22	24.30	681,130	+0.02(+0.08%)
Jul 23, 2014	24.44	24.44	24.24	24.28	534,745	-0.17(-0.71%)
Jul 22, 2014	24.50	24.52	24.38	24.45	774,671	+0.00(+0.02%)
Jul 21, 2014	24.39	24.51	24.24	24.45	1,179,619	-0.02(-0.10%)
Jul 18, 2014	24.07	24.52	23.92	24.47	2,158,031	+0.47(+1.95%)
Jul 17, 2014	24.18	24.29	23.98	24.00	746,562	-0.22(-0.90%)
Jul 16, 2014	24.45	24.55	24.07	24.22	2,101,670	-0.15(-0.63%)
Jul 15, 2014	24.27	24.50	24.27	24.37	1,054,654	+0.03(+0.12%)
Jul 14, 2014	24.51	24.55	24.34	24.35	1,387,790	-0.13(-0.51%)
Jul 11, 2014	24.51	24.56	24.39	24.47	961,177	-0.06(-0.26%)
Jul 10, 2014	24.25	24.69	24.25	24.53	1,309,772	+0.07(+0.30%)
Jul 09, 2014	24.49	24.58	24.26	24.46	996,557	-0.03(-0.12%)
Jul 08, 2014	24.30	24.63	24.22	24.49	1,772,643	+0.12(+0.50%)
Jul 07, 2014	24.14	24.42	24.11	24.37	1,598,615	+0.12(+0.50%)
Jul 03, 2014	24.37	24.25	24.25	24.25	1,505,093	-0.07(-0.30%)
Jul 02, 2014	24.39	24.51	24.19	24.32	2,002,501	-0.07(-0.30%)
Jul 01, 2014	24.42	24.60	24.30	24.39	2,010,266	+0.01(+0.06%)
Jun 30, 2014	24.19	24.42	24.04	24.38	2,169,745	+0.19(+0.78%)
Jun 27, 2014	23.93	24.22	23.86	24.19	1,237,960	+0.26(+1.07%)
Jun 26, 2014	23.88	23.94	23.77	23.94	627,747	-0.00(-0.02%)
Jun 25, 2014	23.56	23.95	23.54	23.94	852,795	+0.31(+1.33%)
Jun 24, 2014	23.68	23.93	23.61	23.63	977,020	-0.08(-0.35%)
Jun 23, 2014	23.84	23.91	23.63	23.71	943,475	-0.08(-0.35%)
Jun 20, 2014	23.92	23.97	23.78	23.79	1,241,532	-0.14(-0.59%)
Jun 19, 2014	23.85	24.00	23.83	23.93	1,006,082	+0.04(+0.18%)
Jun 18, 2014	23.40	23.92	23.40	23.89	1,278,121	+0.44(+1.87%)
Jun 17, 2014	23.37	23.67	23.36	23.45	1,403,463	+0.05(+0.23%)
Jun 16, 2014	23.24	23.59	23.20	23.39	1,201,787	+0.09(+0.39%)
Jun 13, 2014	23.27	23.32	23.12	23.30	757,571	+0.03(+0.12%)
Jun 12, 2014	23.18	23.29	23.02	23.27	1,442,507	+0.09(+0.39%)
Jun 11, 2014	23.38	23.41	23.17	23.18	1,281,733	-0.28(-1.21%)
Jun 10, 2014	23.62	23.67	23.42	23.47	766,006	-0.36(-1.53%)
Jun 06, 2014	23.85	23.99	23.79	23.83	657,236	+0.02(+0.10%)
Jun 05, 2014	23.56	23.94	23.53	23.81	905,454	+0.25(+1.08%)
Jun 04, 2014	23.54	23.61	23.47	23.55	824,781	-0.06(-0.26%)
Jun 03, 2014	23.41	23.66	23.41	23.62	1,274,214	+0.13(+0.55%)
Jun 02, 2014	23.38	23.49	23.26	23.49	1,048,959	+0.13(+0.58%)
May 30, 2014	23.21	23.37	23.21	23.35	887,920	+0.12(+0.52%)
May 29, 2014	23.29	23.32	23.08	23.23	891,909	+0.03(+0.14%)
May 28, 2014	23.09	23.23	23.06	23.20	770,307	+0.08(+0.33%)
May 27, 2014	23.14	23.16	22.94	23.12	915,843	+0.11(+0.48%)
May 23, 2014	23.07	23.01	23.01	23.01	703,398	-0.02(-0.11%)
May 22, 2014	22.82	23.11	22.75	23.04	365,781	+0.20(+0.89%)
May 21, 2014	22.95	23.05	22.78	22.83	1,002,583	-0.11(-0.46%)
May 20, 2014	22.75	22.97	22.73	22.94	1,168,033	+0.20(+0.86%)
May 19, 2014	22.98	23.03	22.74	22.74	1,305,793	-0.24(-1.02%)
May 16, 2014	22.84	22.98	22.78	22.98	923,846	+0.12(+0.50%)
May 15, 2014	22.78	22.88	22.63	22.86	1,445,132	+0.08(+0.34%)
May 14, 2014	22.65	22.97	22.60	22.79	1,012,866	+0.17(+0.74%)
May 13, 2014	22.50	22.64	22.49	22.62	1,476,682	+0.12(+0.55%)
May 12, 2014	22.51	22.57	22.43	22.49	1,201,548	+0.08(+0.36%)
May 09, 2014	22.47	22.58	22.32	22.41	1,165,988	-0.03(-0.15%)
May 08, 2014	23.03	23.20	22.41	22.45	1,766,697	+0.00(+0.00%)
May 07, 2014	22.29	22.50	22.29	22.45	1,230,026	+0.17(+0.75%)
May 06, 2014	22.47	22.51	22.23	22.28	1,250,965	-0.21(-0.94%)
May 05, 2014	22.13	22.60	22.13	22.49	1,082,066	+0.26(+1.19%)
May 02, 2014	22.58	22.59	22.15	22.23	904,418	-0.36(-1.61%)

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.