Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	24.17	24.24	23.81	23.83	1,486,376	-0.38(-1.56%)
Jul 30, 2014	24.37	24.70	24.18	24.21	1,517,787	-0.20(-0.82%)
Jul 29, 2014	24.59	24.73	24.35	24.41	1,085,469	-0.17(-0.70%)
Jul 28, 2014	24.33	24.66	24.26	24.58	1,063,933	+0.23(+0.95%)
Jul 25, 2014	24.64	24.68	24.33	24.35	674,736	-0.36(-1.45%)
Jul 24, 2014	24.69	24.82	24.63	24.71	669,773	+0.02(+0.08%)
Jul 23, 2014	24.85	24.85	24.66	24.69	525,828	-0.18(-0.71%)
Jul 22, 2014	24.92	24.94	24.79	24.87	761,754	+0.00(+0.02%)
Jul 21, 2014	24.81	24.93	24.66	24.86	1,159,950	-0.02(-0.10%)
Jul 18, 2014	24.48	24.94	24.32	24.89	2,122,048	+0.48(+1.95%)
Jul 17, 2014	24.59	24.70	24.39	24.41	734,114	-0.22(-0.90%)
Jul 16, 2014	24.86	24.96	24.47	24.63	2,066,626	-0.16(-0.63%)
Jul 15, 2014	24.68	24.91	24.68	24.79	1,037,069	+0.03(+0.12%)
Jul 14, 2014	24.93	24.96	24.75	24.76	1,364,650	-0.13(-0.51%)
Jul 11, 2014	24.93	24.98	24.81	24.89	945,151	-0.06(-0.26%)
Jul 10, 2014	24.67	25.11	24.67	24.95	1,287,933	+0.07(+0.30%)
Jul 09, 2014	24.90	24.99	24.67	24.88	979,941	-0.03(-0.12%)
Jul 08, 2014	24.71	25.05	24.63	24.91	1,743,086	+0.12(+0.50%)
Jul 07, 2014	24.55	24.83	24.52	24.78	1,571,960	+0.12(+0.50%)
Jul 03, 2014	24.78	24.66	24.66	24.66	1,479,997	-0.07(-0.30%)
Jul 02, 2014	24.81	24.93	24.60	24.73	1,969,111	-0.07(-0.30%)
Jul 01, 2014	24.84	25.02	24.71	24.81	1,976,747	+0.01(+0.06%)
Jun 30, 2014	24.60	24.84	24.44	24.79	2,133,566	+0.19(+0.78%)
Jun 27, 2014	24.33	24.63	24.27	24.60	1,217,319	+0.26(+1.07%)
Jun 26, 2014	24.28	24.35	24.17	24.34	617,280	-0.00(-0.02%)
Jun 25, 2014	23.96	24.36	23.94	24.35	838,575	+0.32(+1.33%)
Jun 24, 2014	24.08	24.34	24.01	24.03	960,729	-0.08(-0.35%)
Jun 23, 2014	24.25	24.32	24.03	24.11	927,743	-0.08(-0.35%)
Jun 20, 2014	24.33	24.38	24.18	24.19	1,220,830	-0.14(-0.58%)
Jun 19, 2014	24.26	24.41	24.24	24.34	989,306	+0.04(+0.18%)
Jun 18, 2014	23.80	24.32	23.80	24.29	1,256,810	+0.45(+1.87%)
Jun 17, 2014	23.77	24.07	23.76	23.85	1,380,061	+0.05(+0.23%)
Jun 16, 2014	23.64	23.99	23.59	23.79	1,181,749	+0.09(+0.39%)
Jun 13, 2014	23.66	23.72	23.52	23.70	744,940	+0.03(+0.12%)
Jun 12, 2014	23.57	23.68	23.41	23.67	1,418,454	+0.09(+0.39%)
Jun 11, 2014	23.78	23.81	23.56	23.58	1,260,361	-0.29(-1.21%)
Jun 10, 2014	24.02	24.07	23.82	23.87	753,233	-0.37(-1.53%)
Jun 06, 2014	24.25	24.39	24.19	24.24	646,277	+0.02(+0.10%)
Jun 05, 2014	23.96	24.35	23.93	24.21	890,356	+0.26(+1.08%)
Jun 04, 2014	23.94	24.01	23.87	23.95	811,028	-0.06(-0.26%)
Jun 03, 2014	23.81	24.07	23.81	24.02	1,252,967	+0.13(+0.55%)
Jun 02, 2014	23.77	23.89	23.66	23.89	1,031,469	+0.14(+0.58%)
May 30, 2014	23.60	23.76	23.60	23.75	873,114	+0.12(+0.52%)
May 29, 2014	23.69	23.72	23.48	23.63	877,037	+0.03(+0.14%)
May 28, 2014	23.48	23.63	23.45	23.59	757,463	+0.08(+0.33%)
May 27, 2014	23.53	23.55	23.32	23.51	900,572	+0.11(+0.48%)
May 23, 2014	23.47	23.40	23.40	23.40	691,669	-0.02(-0.11%)
May 22, 2014	23.21	23.50	23.13	23.43	359,682	+0.21(+0.88%)
May 21, 2014	23.34	23.44	23.17	23.22	985,866	-0.11(-0.46%)
May 20, 2014	23.14	23.36	23.12	23.33	1,148,557	+0.20(+0.87%)
May 19, 2014	23.37	23.42	23.12	23.13	1,284,020	-0.24(-1.02%)
May 16, 2014	23.23	23.37	23.16	23.37	908,442	+0.12(+0.50%)
May 15, 2014	23.16	23.27	23.01	23.25	1,421,036	+0.08(+0.34%)
May 14, 2014	23.04	23.36	22.99	23.17	995,978	+0.17(+0.74%)
May 13, 2014	22.88	23.02	22.87	23.00	1,452,060	+0.13(+0.55%)
May 12, 2014	22.89	22.95	22.81	22.88	1,181,513	+0.08(+0.36%)
May 09, 2014	22.85	22.96	22.69	22.79	1,146,546	-0.03(-0.15%)
May 08, 2014	23.42	23.59	22.79	22.83	1,737,239	+0.00(+0.00%)
May 07, 2014	22.67	22.88	22.67	22.83	1,209,516	+0.17(+0.75%)
May 06, 2014	22.86	22.89	22.61	22.66	1,230,106	-0.21(-0.94%)
May 05, 2014	22.51	22.98	22.51	22.87	1,064,024	+0.27(+1.19%)
May 02, 2014	22.96	22.97	22.52	22.60	889,337	-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.