Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	24.35	24.56	23.98	24.39	130,071	-0.15(-0.60%)
Jul 30, 2014	24.40	24.65	24.09	24.53	46,894	+0.31(+1.29%)
Jul 29, 2014	24.10	24.37	24.07	24.22	48,316	+0.17(+0.70%)
Jul 28, 2014	24.05	24.11	23.78	24.05	83,222	+0.09(+0.38%)
Jul 25, 2014	24.05	24.08	23.87	23.96	41,686	-0.14(-0.58%)
Jul 24, 2014	24.28	24.62	24.05	24.10	52,887	-0.18(-0.75%)
Jul 23, 2014	24.44	24.44	24.22	24.28	29,717	-0.04(-0.17%)
Jul 22, 2014	24.30	24.46	24.21	24.33	59,835	+0.11(+0.46%)
Jul 21, 2014	24.26	25.09	23.99	24.21	100,221	-0.14(-0.57%)
Jul 18, 2014	23.96	24.40	23.96	24.35	84,103	+0.32(+1.33%)
Jul 17, 2014	23.76	24.39	23.76	24.03	80,330	+0.31(+1.29%)
Jul 16, 2014	23.64	23.87	23.42	23.73	80,218	+0.20(+0.83%)
Jul 15, 2014	23.49	23.67	23.33	23.53	85,750	-0.02(-0.09%)
Jul 14, 2014	23.82	23.82	23.52	23.55	37,874	+0.01(+0.06%)
Jul 11, 2014	23.48	23.71	23.38	23.54	41,451	+0.02(+0.09%)
Jul 10, 2014	23.40	23.76	23.33	23.52	62,620	-0.29(-1.20%)
Jul 09, 2014	24.00	24.00	23.66	23.80	88,096	+0.01(+0.03%)
Jul 08, 2014	24.08	24.41	23.80	23.80	56,495	-0.38(-1.59%)
Jul 07, 2014	24.58	24.76	24.14	24.18	53,035	-0.54(-2.17%)
Jul 03, 2014	24.46	24.72	24.72	24.72	33,572	+0.43(+1.75%)
Jul 02, 2014	24.49	24.72	24.11	24.29	84,613	-0.31(-1.27%)
Jul 01, 2014	24.07	25.01	24.07	24.60	79,693	+0.75(+3.16%)
Jun 30, 2014	23.94	24.25	23.73	23.85	42,277	-0.15(-0.64%)
Jun 27, 2014	23.79	24.20	23.79	24.00	144,951	+0.01(+0.03%)
Jun 26, 2014	24.00	24.05	23.66	24.00	37,797	+0.06(+0.26%)
Jun 25, 2014	23.89	24.10	23.52	23.94	80,630	+0.01(+0.03%)
Jun 24, 2014	24.05	24.33	23.90	23.93	38,820	-0.08(-0.35%)
Jun 23, 2014	24.28	24.28	23.93	24.01	51,589	-0.13(-0.52%)
Jun 20, 2014	24.48	24.48	24.05	24.14	158,784	-0.20(-0.80%)
Jun 19, 2014	24.58	24.58	24.33	24.33	32,212	-0.27(-1.10%)
Jun 18, 2014	24.55	24.66	24.21	24.60	48,896	+0.15(+0.60%)
Jun 17, 2014	24.20	24.67	24.08	24.46	53,145	+0.26(+1.09%)
Jun 16, 2014	24.29	24.52	24.03	24.19	21,750	-0.17(-0.72%)
Jun 13, 2014	24.74	24.74	24.28	24.37	26,349	-0.20(-0.82%)
Jun 12, 2014	24.51	24.70	24.35	24.57	34,785	-0.05(-0.18%)
Jun 11, 2014	24.97	25.32	24.43	24.61	53,914	-0.37(-1.46%)
Jun 10, 2014	25.11	25.52	24.75	24.98	39,552	+0.03(+0.14%)
Jun 06, 2014	24.72	25.02	24.68	24.95	66,077	+0.39(+1.58%)
Jun 05, 2014	23.67	24.70	23.59	24.56	65,029	+0.98(+4.16%)
Jun 04, 2014	23.68	23.95	23.47	23.58	64,560	-0.17(-0.73%)
Jun 03, 2014	23.74	24.30	23.58	23.75	73,724	-0.11(-0.46%)
Jun 02, 2014	23.87	24.20	23.55	23.86	81,625	+0.13(+0.55%)
May 30, 2014	23.85	24.07	23.60	23.73	55,853	-0.01(-0.03%)
May 29, 2014	23.88	24.14	23.65	23.74	54,822	-0.06(-0.23%)
May 28, 2014	23.72	24.02	23.18	23.79	60,010	+0.00(+0.00%)
May 27, 2014	23.11	23.91	23.11	23.79	67,707	+0.72(+3.12%)
May 23, 2014	22.98	23.07	23.07	23.07	131,903	+0.18(+0.78%)
May 22, 2014	22.88	23.08	22.62	22.89	44,348	+0.10(+0.42%)
May 21, 2014	22.89	23.17	22.60	22.80	63,214	+0.07(+0.30%)
May 20, 2014	22.95	22.95	22.52	22.73	92,124	-0.32(-1.39%)
May 19, 2014	22.82	23.30	22.82	23.05	70,123	+0.15(+0.65%)
May 16, 2014	22.67	22.97	22.65	22.90	86,955	+0.16(+0.70%)
May 15, 2014	22.81	22.83	22.46	22.74	70,055	-0.08(-0.36%)
May 14, 2014	23.06	23.09	22.72	22.82	223,392	-0.35(-1.49%)
May 13, 2014	23.42	23.64	23.07	23.17	174,000	-0.23(-0.99%)
May 12, 2014	23.08	23.52	23.04	23.40	141,441	+0.33(+1.42%)
May 09, 2014	22.65	23.22	22.65	23.07	115,859	+0.26(+1.16%)
May 08, 2014	23.12	23.26	22.75	22.81	106,042	-0.25(-1.09%)
May 07, 2014	22.72	23.24	22.47	23.06	103,826	+0.46(+2.03%)
May 06, 2014	22.96	23.06	22.53	22.60	78,918	-0.37(-1.61%)
May 05, 2014	23.03	23.12	22.80	22.97	112,720	-0.19(-0.84%)
May 02, 2014	23.20	23.51	23.00	23.17	97,182	+0.08(+0.35%)

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.