Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	23.77	24.03	23.65	23.68	1,153,511	-0.40(-1.66%)
Jul 30, 2014	24.22	24.31	23.92	24.08	516,711	+0.00(+0.00%)
Jul 29, 2014	24.39	24.46	24.07	24.08	508,011	-0.29(-1.20%)
Jul 28, 2014	24.78	24.86	24.31	24.37	767,274	-0.43(-1.73%)
Jul 25, 2014	24.64	24.91	24.46	24.80	488,084	+0.03(+0.12%)
Jul 24, 2014	24.87	25.13	24.73	24.77	1,048,637	-0.18(-0.70%)
Jul 23, 2014	24.87	25.08	24.82	24.94	679,051	+0.05(+0.20%)
Jul 22, 2014	25.12	25.29	24.81	24.89	458,332	-0.16(-0.62%)
Jul 21, 2014	24.97	25.06	24.78	25.05	702,193	-0.11(-0.43%)
Jul 18, 2014	24.85	25.26	24.82	25.16	579,032	+0.29(+1.18%)
Jul 17, 2014	25.36	25.45	24.84	24.86	679,786	-0.61(-2.41%)
Jul 16, 2014	25.51	25.63	25.38	25.48	944,177	+0.03(+0.11%)
Jul 15, 2014	25.58	25.62	25.32	25.45	914,980	-0.10(-0.38%)
Jul 14, 2014	25.62	25.66	25.46	25.55	481,998	+0.20(+0.81%)
Jul 11, 2014	25.26	25.46	25.23	25.34	467,446	+0.05(+0.19%)
Jul 10, 2014	24.96	25.34	24.82	25.29	620,106	-0.10(-0.38%)
Jul 09, 2014	25.53	25.66	25.35	25.39	966,895	+0.01(+0.04%)
Jul 08, 2014	25.23	25.46	25.21	25.38	1,003,655	+0.09(+0.35%)
Jul 07, 2014	25.35	25.39	25.19	25.29	846,962	-0.10(-0.38%)
Jul 03, 2014	25.40	25.39	25.39	25.39	363,599	+0.03(+0.12%)
Jul 02, 2014	25.26	25.47	25.23	25.36	745,001	+0.02(+0.08%)
Jul 01, 2014	25.18	25.42	25.07	25.34	1,153,344	+0.19(+0.78%)
Jun 30, 2014	24.92	25.19	24.76	25.15	750,523	+0.28(+1.14%)
Jun 27, 2014	24.79	25.22	24.77	24.86	3,894,501	-0.06(-0.23%)
Jun 26, 2014	24.98	25.04	24.69	24.92	981,876	-0.10(-0.39%)
Jun 25, 2014	24.83	25.14	24.70	25.02	662,669	+0.05(+0.20%)
Jun 24, 2014	25.18	25.43	24.91	24.97	1,200,491	-0.21(-0.85%)
Jun 23, 2014	25.08	25.22	24.93	25.19	1,487,452	+0.15(+0.58%)
Jun 20, 2014	25.05	25.11	24.88	25.04	1,342,548	+0.03(+0.12%)
Jun 19, 2014	24.95	25.07	24.78	25.01	914,032	+0.13(+0.51%)
Jun 18, 2014	24.77	24.99	24.65	24.88	1,184,117	+0.12(+0.47%)
Jun 17, 2014	24.53	24.97	24.49	24.77	1,129,964	+0.17(+0.67%)
Jun 16, 2014	24.17	24.61	24.15	24.60	1,082,995	+0.47(+1.94%)
Jun 13, 2014	23.78	24.26	23.77	24.13	1,209,644	+0.44(+1.85%)
Jun 12, 2014	24.05	24.12	23.67	23.69	1,673,474	-0.45(-1.86%)
Jun 11, 2014	23.88	24.23	23.69	24.14	1,333,312	+0.21(+0.90%)
Jun 10, 2014	23.76	24.03	23.60	23.93	1,233,242	+0.42(+1.78%)
Jun 06, 2014	23.72	24.01	23.41	23.51	943,341	-0.09(-0.37%)
Jun 05, 2014	23.55	23.77	23.09	23.60	1,285,125	+0.35(+1.51%)
Jun 04, 2014	22.87	23.38	22.83	23.25	1,962,963	+0.36(+1.58%)
Jun 03, 2014	23.03	23.09	22.74	22.89	2,956,507	-0.35(-1.51%)
Jun 02, 2014	23.10	23.29	22.91	23.24	440,392	+0.22(+0.97%)
May 30, 2014	23.18	23.21	22.91	23.01	687,301	-0.15(-0.63%)
May 29, 2014	23.37	23.38	22.94	23.16	567,624	-0.20(-0.88%)
May 28, 2014	23.74	23.76	23.30	23.36	491,445	-0.44(-1.84%)
May 27, 2014	23.60	23.88	23.42	23.80	411,634	+0.24(+1.03%)
May 23, 2014	23.39	23.56	23.56	23.56	660,614	+0.14(+0.58%)
May 22, 2014	23.22	23.47	23.16	23.42	228,218	+0.28(+1.22%)
May 21, 2014	23.04	23.34	22.91	23.14	593,332	+0.21(+0.94%)
May 20, 2014	23.15	23.18	22.70	22.92	656,599	-0.30(-1.30%)
May 19, 2014	22.77	23.36	22.64	23.23	436,158	+0.37(+1.62%)
May 16, 2014	22.57	22.93	22.40	22.86	611,773	+0.23(+1.03%)
May 15, 2014	22.68	22.85	22.49	22.62	680,141	-0.17(-0.73%)
May 14, 2014	23.10	23.16	22.74	22.79	681,366	-0.43(-1.85%)
May 13, 2014	23.50	23.75	22.98	23.22	867,388	-0.33(-1.41%)
May 12, 2014	23.22	23.81	23.19	23.55	813,374	+0.37(+1.60%)
May 09, 2014	23.03	23.25	22.86	23.18	671,701	+0.07(+0.30%)
May 08, 2014	22.43	23.20	22.35	23.11	2,394,606	+0.60(+2.69%)
May 07, 2014	22.51	22.65	22.17	22.51	1,153,222	+0.14(+0.61%)
May 06, 2014	22.20	22.50	22.05	22.37	655,684	-0.05(-0.22%)
May 05, 2014	21.94	22.47	21.77	22.42	753,243	+0.24(+1.10%)
May 02, 2014	21.44	22.69	21.25	22.17	1,366,753	+0.33(+1.52%)

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.