Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	26.50	26.78	25.59	26.21	1,350,724	-0.69(-2.56%)
Jul 30, 2014	27.11	27.30	26.61	26.89	637,170	-0.09(-0.32%)
Jul 29, 2014	26.92	27.35	26.56	26.98	939,924	+0.78(+2.96%)
Jul 28, 2014	26.40	26.42	25.71	26.21	775,846	-0.27(-1.02%)
Jul 25, 2014	26.57	26.85	26.28	26.48	604,350	-0.45(-1.66%)
Jul 24, 2014	26.89	27.38	26.59	26.92	562,979	+0.03(+0.11%)
Jul 23, 2014	26.52	26.94	26.21	26.89	483,713	+0.34(+1.28%)
Jul 22, 2014	25.95	26.83	25.79	26.56	907,334	+0.14(+0.51%)
Jul 21, 2014	25.70	26.51	25.52	26.42	805,362	+0.56(+2.17%)
Jul 18, 2014	25.25	26.03	25.25	25.86	615,798	+0.61(+2.42%)
Jul 17, 2014	25.73	26.10	25.18	25.25	813,814	-0.54(-2.10%)
Jul 16, 2014	24.97	25.84	24.97	25.79	825,838	+1.09(+4.39%)
Jul 15, 2014	25.96	25.96	24.62	24.70	1,426,329	-1.36(-5.21%)
Jul 14, 2014	25.40	26.23	25.37	26.06	959,759	+0.92(+3.66%)
Jul 11, 2014	25.71	25.77	25.08	25.14	668,515	-0.65(-2.52%)
Jul 10, 2014	25.81	25.98	25.22	25.79	919,097	-0.45(-1.70%)
Jul 09, 2014	26.08	26.33	25.69	26.24	587,861	+0.25(+0.97%)
Jul 08, 2014	26.37	26.46	25.10	25.98	1,004,897	-0.47(-1.79%)
Jul 07, 2014	27.52	27.57	26.40	26.46	634,501	-1.12(-4.08%)
Jul 03, 2014	27.44	27.58	27.58	27.58	321,307	+0.38(+1.39%)
Jul 02, 2014	27.87	28.00	27.10	27.20	785,800	-0.83(-2.97%)
Jul 01, 2014	29.02	29.02	27.87	28.04	895,839	-0.34(-1.20%)
Jun 30, 2014	27.52	28.45	27.31	28.38	993,809	+0.80(+2.92%)
Jun 27, 2014	27.20	27.61	27.20	27.57	1,601,632	+0.18(+0.67%)
Jun 26, 2014	27.28	27.52	26.97	27.39	692,029	+0.04(+0.14%)
Jun 25, 2014	25.73	27.37	25.68	27.35	1,085,670	+1.42(+5.50%)
Jun 24, 2014	27.45	27.60	25.71	25.93	1,567,919	-1.64(-5.94%)
Jun 23, 2014	27.32	28.03	27.14	27.56	1,451,270	+0.43(+1.57%)
Jun 20, 2014	27.18	27.33	26.53	27.14	1,442,116	+0.11(+0.39%)
Jun 19, 2014	27.11	27.32	26.81	27.03	612,960	-0.02(-0.07%)
Jun 18, 2014	26.93	27.34	26.62	27.05	608,463	+0.26(+0.98%)
Jun 17, 2014	26.94	27.39	26.68	26.79	620,673	-0.24(-0.90%)
Jun 16, 2014	26.70	27.37	26.70	27.03	768,790	+0.36(+1.34%)
Jun 13, 2014	26.25	26.81	26.00	26.67	852,920	+0.41(+1.55%)
Jun 12, 2014	26.00	26.56	25.69	26.26	1,149,838	+0.28(+1.08%)
Jun 11, 2014	25.54	26.17	25.34	25.98	769,973	+0.45(+1.75%)
Jun 10, 2014	25.31	25.59	25.31	25.54	929,678	+0.22(+0.88%)
Jun 06, 2014	24.99	25.31	24.97	25.31	1,251,014	+0.51(+2.07%)
Jun 05, 2014	24.89	25.08	24.29	24.80	1,059,357	+0.04(+0.16%)
Jun 04, 2014	24.06	24.96	23.96	24.76	1,508,029	+0.60(+2.49%)
Jun 03, 2014	24.21	24.34	23.99	24.16	971,175	-0.06(-0.24%)
Jun 02, 2014	24.33	24.66	24.11	24.22	1,345,197	+0.11(+0.44%)
May 30, 2014	24.16	24.54	23.95	24.11	2,033,047	+0.04(+0.16%)
May 29, 2014	23.99	24.18	23.45	24.07	1,215,723	+0.11(+0.44%)
May 28, 2014	24.22	24.26	23.88	23.97	1,595,336	-0.20(-0.84%)
May 27, 2014	24.23	24.56	23.84	24.17	1,540,877	+0.28(+1.18%)
May 23, 2014	24.55	23.89	23.89	23.89	5,927,878	-1.64(-6.42%)
May 22, 2014	25.59	26.44	25.30	25.53	843,113	+0.20(+0.81%)
May 21, 2014	24.30	25.42	24.30	25.32	1,059,209	+1.10(+4.52%)
May 20, 2014	24.23	24.72	23.93	24.23	977,944	+0.01(+0.04%)
May 19, 2014	23.87	24.49	23.73	24.22	1,084,732	+0.35(+1.46%)
May 16, 2014	23.65	24.08	23.13	23.87	819,105	+0.35(+1.48%)
May 15, 2014	23.58	23.77	22.56	23.52	1,097,993	-0.06(-0.25%)
May 14, 2014	24.51	24.66	23.52	23.58	769,333	-0.95(-3.87%)
May 13, 2014	24.35	24.80	24.05	24.53	905,997	+0.20(+0.84%)
May 12, 2014	23.93	24.55	23.84	24.33	801,515	+0.51(+2.16%)
May 09, 2014	24.32	24.45	23.57	23.81	1,095,799	-0.63(-2.58%)
May 08, 2014	24.83	25.13	24.40	24.44	1,047,700	-0.35(-1.41%)
May 07, 2014	26.78	26.95	24.05	24.79	2,446,951	-1.68(-6.33%)
May 06, 2014	26.66	26.94	26.27	26.47	1,403,955	-0.18(-0.69%)
May 05, 2014	26.95	27.15	26.44	26.65	1,090,270	-0.48(-1.79%)
May 02, 2014	26.75	27.43	26.69	27.14	1,083,305	+0.45(+1.67%)

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.