Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	24.23	24.35	23.77	23.86	544,041	-0.62(-2.52%)
Jul 30, 2014	24.46	24.60	24.24	24.48	364,043	+0.15(+0.60%)
Jul 29, 2014	24.14	24.77	24.04	24.34	850,087	+0.21(+0.87%)
Jul 28, 2014	24.15	24.33	23.99	24.13	561,628	-0.04(-0.15%)
Jul 25, 2014	24.50	24.67	24.11	24.16	402,763	-0.54(-2.17%)
Jul 24, 2014	24.23	24.76	24.06	24.70	730,504	+0.43(+1.76%)
Jul 23, 2014	23.79	24.42	23.76	24.27	908,159	+0.48(+2.02%)
Jul 22, 2014	24.43	24.54	23.75	23.79	1,007,133	-0.55(-2.27%)
Jul 21, 2014	24.31	24.50	24.13	24.35	343,159	-0.07(-0.30%)
Jul 18, 2014	24.00	24.58	24.00	24.42	709,824	+0.38(+1.59%)
Jul 17, 2014	23.94	24.20	23.79	24.04	816,856	+0.04(+0.15%)
Jul 16, 2014	24.75	24.77	23.91	24.00	1,191,154	-0.67(-2.72%)
Jul 15, 2014	24.95	24.97	24.49	24.67	838,365	-0.29(-1.16%)
Jul 14, 2014	25.14	25.43	24.91	24.96	1,144,298	-0.08(-0.33%)
Jul 11, 2014	25.46	25.50	24.64	25.04	1,763,328	-1.13(-4.30%)
Jul 10, 2014	26.34	26.64	26.11	26.17	701,394	-0.58(-2.17%)
Jul 09, 2014	26.72	26.88	26.59	26.75	505,020	+0.20(+0.75%)
Jul 08, 2014	26.97	26.99	26.42	26.55	942,277	-0.44(-1.61%)
Jul 07, 2014	27.30	27.41	26.99	26.99	548,051	-0.43(-1.56%)
Jul 03, 2014	27.41	27.41	27.41	27.41	691,057	+0.24(+0.87%)
Jul 02, 2014	27.67	27.95	27.14	27.18	766,979	-0.54(-1.93%)
Jul 01, 2014	27.45	27.78	27.01	27.71	1,257,915	+0.72(+2.66%)
Jun 30, 2014	27.20	27.22	26.60	27.00	1,683,436	+0.16(+0.61%)
Jun 27, 2014	27.40	27.69	26.61	26.83	3,110,872	+0.37(+1.41%)
Jun 26, 2014	27.25	27.41	26.15	26.46	2,566,041	-0.91(-3.32%)
Jun 25, 2014	26.87	27.38	26.84	27.37	525,848	+0.25(+0.94%)
Jun 24, 2014	27.21	27.56	27.10	27.11	463,933	-0.26(-0.96%)
Jun 23, 2014	27.45	27.61	27.24	27.38	427,199	+0.13(+0.47%)
Jun 20, 2014	27.52	27.59	27.18	27.25	741,693	-0.13(-0.46%)
Jun 19, 2014	27.04	27.40	26.84	27.38	815,669	+0.57(+2.13%)
Jun 18, 2014	27.01	27.14	26.76	26.81	848,545	-0.21(-0.77%)
Jun 17, 2014	26.82	27.10	26.62	27.01	552,198	+0.17(+0.64%)
Jun 16, 2014	26.42	26.96	26.32	26.84	428,859	+0.35(+1.34%)
Jun 13, 2014	26.66	26.83	26.32	26.49	556,822	-0.02(-0.07%)
Jun 12, 2014	26.77	26.77	26.24	26.51	711,721	-0.24(-0.88%)
Jun 11, 2014	27.07	27.07	26.52	26.74	531,272	-0.43(-1.57%)
Jun 10, 2014	27.40	27.54	26.96	27.17	259,048	-0.05(-0.20%)
Jun 06, 2014	27.26	27.67	26.95	27.22	509,416	+0.08(+0.30%)
Jun 05, 2014	26.61	27.24	26.29	27.14	439,628	+0.44(+1.67%)
Jun 04, 2014	26.27	26.84	26.17	26.70	392,634	+0.34(+1.27%)
Jun 03, 2014	26.05	26.39	25.87	26.36	657,349	+0.25(+0.97%)
Jun 02, 2014	26.02	26.23	25.72	26.11	405,112	+0.08(+0.31%)
May 30, 2014	26.24	26.36	25.94	26.02	553,689	-0.18(-0.69%)
May 29, 2014	26.54	26.64	25.92	26.21	723,259	-0.25(-0.93%)
May 28, 2014	26.65	26.71	26.35	26.45	374,771	-0.36(-1.33%)
May 27, 2014	26.87	27.05	26.62	26.81	546,624	+0.17(+0.65%)
May 23, 2014	26.39	26.63	26.63	26.63	498,516	+0.62(+2.37%)
May 22, 2014	25.76	26.25	25.68	26.02	356,356	+0.27(+1.05%)
May 21, 2014	25.87	26.05	25.41	25.75	518,107	+0.06(+0.25%)
May 20, 2014	26.14	26.14	25.52	25.68	459,280	-0.60(-2.27%)
May 19, 2014	26.32	26.52	26.23	26.28	416,760	-0.10(-0.38%)
May 16, 2014	25.90	26.46	25.74	26.38	474,288	+0.43(+1.67%)
May 15, 2014	26.12	26.14	25.67	25.95	417,341	-0.26(-1.00%)
May 14, 2014	26.61	26.80	26.19	26.21	799,802	-0.51(-1.90%)
May 13, 2014	27.12	27.29	26.66	26.71	719,706	-0.39(-1.44%)
May 12, 2014	26.51	27.17	26.46	27.10	885,197	+0.74(+2.82%)
May 09, 2014	25.43	26.37	25.28	26.36	660,195	+0.80(+3.12%)
May 08, 2014	25.29	26.14	25.25	25.57	599,423	+0.25(+1.00%)
May 07, 2014	25.27	25.36	24.88	25.31	464,232	+0.05(+0.21%)
May 06, 2014	25.57	25.73	25.21	25.26	570,109	-0.38(-1.48%)
May 05, 2014	25.51	25.77	25.35	25.64	579,563	-0.02(-0.07%)
May 02, 2014	25.41	26.03	25.38	25.66	844,074	+0.28(+1.11%)

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.