Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	24.16	24.23	23.80	23.82	1,487,250	-0.38(-1.56%)
Jul 30, 2014	24.35	24.68	24.17	24.19	1,518,679	-0.20(-0.82%)
Jul 29, 2014	24.57	24.71	24.34	24.40	1,086,108	-0.17(-0.70%)
Jul 28, 2014	24.31	24.65	24.24	24.57	1,064,559	+0.23(+0.95%)
Jul 25, 2014	24.62	24.67	24.32	24.34	675,133	-0.36(-1.45%)
Jul 24, 2014	24.68	24.80	24.61	24.69	670,166	+0.02(+0.08%)
Jul 23, 2014	24.84	24.84	24.64	24.68	526,138	-0.18(-0.71%)
Jul 22, 2014	24.90	24.93	24.78	24.85	762,202	+0.00(+0.02%)
Jul 21, 2014	24.79	24.92	24.64	24.85	1,160,632	-0.02(-0.10%)
Jul 18, 2014	24.46	24.92	24.31	24.87	2,123,296	+0.48(+1.95%)
Jul 17, 2014	24.57	24.69	24.38	24.40	734,545	-0.22(-0.90%)
Jul 16, 2014	24.85	24.95	24.46	24.62	2,067,842	-0.16(-0.63%)
Jul 15, 2014	24.67	24.90	24.67	24.77	1,037,679	+0.03(+0.12%)
Jul 14, 2014	24.91	24.95	24.73	24.74	1,365,453	-0.13(-0.51%)
Jul 11, 2014	24.92	24.96	24.79	24.87	945,706	-0.06(-0.26%)
Jul 10, 2014	24.65	25.09	24.65	24.94	1,288,691	+0.07(+0.30%)
Jul 09, 2014	24.89	24.98	24.66	24.86	980,517	-0.03(-0.12%)
Jul 08, 2014	24.69	25.03	24.62	24.89	1,744,111	+0.12(+0.50%)
Jul 07, 2014	24.53	24.82	24.51	24.77	1,572,884	+0.12(+0.50%)
Jul 03, 2014	24.77	24.65	24.65	24.65	1,480,867	-0.07(-0.30%)
Jul 02, 2014	24.79	24.91	24.59	24.72	1,970,269	-0.07(-0.30%)
Jul 01, 2014	24.82	25.00	24.70	24.79	1,977,909	+0.01(+0.06%)
Jun 30, 2014	24.58	24.82	24.43	24.78	2,134,821	+0.19(+0.78%)
Jun 27, 2014	24.32	24.61	24.25	24.59	1,218,034	+0.26(+1.07%)
Jun 26, 2014	24.27	24.33	24.16	24.33	617,643	-0.00(-0.02%)
Jun 25, 2014	23.94	24.34	23.93	24.33	839,068	+0.32(+1.33%)
Jun 24, 2014	24.07	24.33	23.99	24.01	961,294	-0.08(-0.35%)
Jun 23, 2014	24.23	24.30	24.01	24.10	928,289	-0.08(-0.34%)
Jun 20, 2014	24.31	24.36	24.17	24.18	1,221,548	-0.14(-0.59%)
Jun 19, 2014	24.24	24.40	24.22	24.32	989,888	+0.04(+0.18%)
Jun 18, 2014	23.79	24.31	23.79	24.28	1,257,549	+0.45(+1.87%)
Jun 17, 2014	23.75	24.06	23.74	23.83	1,380,873	+0.05(+0.23%)
Jun 16, 2014	23.63	23.98	23.58	23.78	1,182,443	+0.09(+0.39%)
Jun 13, 2014	23.65	23.70	23.50	23.68	745,378	+0.03(+0.12%)
Jun 12, 2014	23.56	23.67	23.39	23.65	1,419,288	+0.09(+0.38%)
Jun 11, 2014	23.76	23.80	23.54	23.56	1,261,103	-0.29(-1.21%)
Jun 10, 2014	24.01	24.05	23.81	23.85	753,676	-0.37(-1.53%)
Jun 06, 2014	24.24	24.38	24.18	24.22	646,657	+0.02(+0.10%)
Jun 05, 2014	23.94	24.33	23.91	24.20	890,880	+0.26(+1.08%)
Jun 04, 2014	23.93	23.99	23.85	23.94	811,505	-0.06(-0.26%)
Jun 03, 2014	23.79	24.05	23.79	24.00	1,253,704	+0.13(+0.55%)
Jun 02, 2014	23.76	23.88	23.64	23.87	1,032,075	+0.14(+0.58%)
May 30, 2014	23.59	23.75	23.59	23.73	873,628	+0.12(+0.52%)
May 29, 2014	23.68	23.71	23.46	23.61	877,553	+0.03(+0.14%)
May 28, 2014	23.47	23.61	23.44	23.58	757,909	+0.08(+0.33%)
May 27, 2014	23.52	23.54	23.31	23.50	901,102	+0.11(+0.48%)
May 23, 2014	23.45	23.39	23.39	23.39	692,076	-0.02(-0.11%)
May 22, 2014	23.19	23.49	23.12	23.41	359,894	+0.21(+0.89%)
May 21, 2014	23.32	23.43	23.15	23.21	986,446	-0.11(-0.46%)
May 20, 2014	23.12	23.35	23.11	23.32	1,149,232	+0.20(+0.87%)
May 19, 2014	23.36	23.40	23.11	23.12	1,284,775	-0.24(-1.02%)
May 16, 2014	23.21	23.35	23.15	23.35	908,976	+0.12(+0.50%)
May 15, 2014	23.15	23.26	23.00	23.24	1,421,872	+0.08(+0.34%)
May 14, 2014	23.02	23.35	22.97	23.16	996,563	+0.17(+0.74%)
May 13, 2014	22.87	23.01	22.86	22.99	1,452,913	+0.13(+0.55%)
May 12, 2014	22.88	22.94	22.79	22.86	1,182,208	+0.08(+0.36%)
May 09, 2014	22.84	22.94	22.68	22.78	1,147,221	-0.03(-0.15%)
May 08, 2014	23.41	23.58	22.78	22.81	1,738,260	+0.00(+0.00%)
May 07, 2014	22.65	22.87	22.65	22.81	1,210,227	+0.17(+0.75%)
May 06, 2014	22.84	22.88	22.59	22.64	1,230,830	-0.21(-0.94%)
May 05, 2014	22.50	22.97	22.50	22.86	1,064,649	+0.27(+1.19%)
May 02, 2014	22.94	22.96	22.51	22.59	889,860	-0.37(-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.