Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	24.40	24.70	23.89	23.98	598,402	-0.81(-3.27%)
Jul 30, 2014	24.62	24.87	24.38	24.79	298,617	+0.34(+1.39%)
Jul 29, 2014	24.71	25.08	24.44	24.45	315,201	-0.26(-1.05%)
Jul 28, 2014	24.60	24.91	24.17	24.71	377,356	+0.05(+0.20%)
Jul 25, 2014	25.76	26.24	24.60	24.66	536,894	-0.93(-3.63%)
Jul 24, 2014	25.66	25.84	25.35	25.59	393,268	-0.10(-0.39%)
Jul 23, 2014	26.44	26.44	25.54	25.69	519,826	-0.81(-3.06%)
Jul 22, 2014	26.24	26.59	26.08	26.50	575,632	+0.38(+1.45%)
Jul 21, 2014	26.11	26.33	25.95	26.12	384,099	-0.08(-0.31%)
Jul 18, 2014	25.62	26.35	25.52	26.20	487,567	+0.50(+1.95%)
Jul 17, 2014	26.04	26.30	25.57	25.70	329,788	-0.47(-1.80%)
Jul 16, 2014	26.52	26.56	26.06	26.17	355,518	-0.10(-0.38%)
Jul 15, 2014	26.42	26.59	25.94	26.27	217,195	-0.24(-0.91%)
Jul 14, 2014	26.76	26.94	26.27	26.51	168,525	+0.11(+0.42%)
Jul 11, 2014	26.44	26.54	25.97	26.40	215,521	+0.04(+0.15%)
Jul 10, 2014	26.00	26.61	25.77	26.36	355,762	-0.25(-0.96%)
Jul 09, 2014	26.99	27.07	26.57	26.61	294,181	-0.28(-1.02%)
Jul 08, 2014	26.98	27.13	26.71	26.89	447,966	-0.20(-0.74%)
Jul 07, 2014	27.34	27.50	26.89	27.09	281,913	-0.35(-1.28%)
Jul 03, 2014	27.21	27.44	27.44	27.44	161,200	+0.36(+1.33%)
Jul 02, 2014	27.28	27.45	26.94	27.08	296,803	-0.17(-0.62%)
Jul 01, 2014	26.97	27.58	26.92	27.25	526,153	+0.49(+1.83%)
Jun 30, 2014	26.65	26.86	26.45	26.76	394,396	+0.07(+0.26%)
Jun 27, 2014	26.55	27.01	26.55	26.69	602,730	-0.04(-0.15%)
Jun 26, 2014	26.96	26.96	26.41	26.73	282,385	-0.17(-0.63%)
Jun 25, 2014	26.64	27.04	26.52	26.90	565,951	+0.10(+0.37%)
Jun 24, 2014	27.43	27.91	26.79	26.80	638,321	-0.59(-2.15%)
Jun 23, 2014	26.80	27.45	26.54	27.39	567,780	+0.53(+1.97%)
Jun 20, 2014	26.80	26.88	26.56	26.86	622,223	+0.16(+0.60%)
Jun 19, 2014	26.66	26.75	26.25	26.70	293,319	+0.21(+0.79%)
Jun 18, 2014	26.49	26.58	26.34	26.49	512,334	-0.02(-0.08%)
Jun 17, 2014	26.41	26.93	26.27	26.51	492,140	+0.02(+0.08%)
Jun 16, 2014	26.43	26.56	26.12	26.49	246,804	-0.04(-0.15%)
Jun 13, 2014	26.51	26.69	26.12	26.53	345,173	+0.21(+0.80%)
Jun 12, 2014	26.34	26.50	26.13	26.32	231,619	-0.16(-0.60%)
Jun 11, 2014	26.47	26.75	26.25	26.48	375,201	-0.10(-0.38%)
Jun 10, 2014	26.42	26.65	26.20	26.58	503,374	+0.95(+3.71%)
Jun 06, 2014	25.77	25.99	25.60	25.63	493,583	-0.07(-0.27%)
Jun 05, 2014	25.06	25.92	24.83	25.70	521,518	+0.64(+2.55%)
Jun 04, 2014	24.64	25.12	24.54	25.06	367,881	+0.22(+0.89%)
Jun 03, 2014	24.46	25.06	24.46	24.84	435,913	+0.35(+1.43%)
Jun 02, 2014	25.24	25.61	24.27	24.49	526,859	+0.16(+0.66%)
May 30, 2014	24.64	24.68	24.15	24.33	256,498	-0.23(-0.94%)
May 29, 2014	24.63	24.83	24.45	24.56	311,911	+0.06(+0.24%)
May 28, 2014	24.61	24.79	24.32	24.50	335,043	-0.19(-0.77%)
May 27, 2014	24.58	24.92	24.31	24.69	363,618	+0.36(+1.48%)
May 23, 2014	24.17	24.33	24.33	24.33	422,400	+0.18(+0.75%)
May 22, 2014	23.59	24.16	23.50	24.15	282,663	+0.62(+2.63%)
May 21, 2014	23.57	23.67	23.14	23.53	303,319	+0.16(+0.68%)
May 20, 2014	23.77	23.95	23.13	23.37	550,233	-0.38(-1.62%)
May 19, 2014	23.38	23.99	23.38	23.75	266,470	+0.27(+1.17%)
May 16, 2014	23.31	23.75	22.21	23.48	327,686	+0.13(+0.56%)
May 15, 2014	23.42	23.63	23.01	23.35	442,439	-0.11(-0.47%)
May 14, 2014	24.37	24.37	23.35	23.46	613,146	-0.94(-3.85%)
May 13, 2014	24.52	25.36	24.39	24.40	573,991	-0.12(-0.49%)
May 12, 2014	23.90	24.59	23.83	24.52	569,258	+0.82(+3.46%)
May 09, 2014	23.55	23.93	23.36	23.70	812,832	-0.01(-0.04%)
May 08, 2014	23.76	24.19	23.48	23.71	708,655	-0.07(-0.29%)
May 07, 2014	23.64	23.86	23.48	23.78	447,308	+0.09(+0.38%)
May 06, 2014	23.99	24.05	23.51	23.69	604,173	-0.30(-1.25%)
May 05, 2014	23.29	24.05	23.02	23.99	645,819	+0.46(+1.95%)
May 02, 2014	23.16	23.74	23.05	23.53	479,023	+0.42(+1.82%)

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.