Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	22.57	22.62	22.32	22.34	376,006	-0.40(-1.75%)
Jul 30, 2014	22.99	22.99	22.64	22.74	216,370	-0.43(-1.85%)
Jul 29, 2014	23.45	23.48	23.14	23.17	505,976	-0.54(-2.29%)
Jul 28, 2014	23.61	23.76	23.56	23.71	1,459,160	+0.12(+0.52%)
Jul 25, 2014	23.65	23.67	23.52	23.59	696,911	-0.23(-0.95%)
Jul 24, 2014	23.71	23.86	23.69	23.82	235,720	+0.11(+0.44%)
Jul 23, 2014	23.69	23.81	23.62	23.71	111,823	-0.03(-0.14%)
Jul 22, 2014	23.83	23.88	23.73	23.74	535,627	+0.01(+0.03%)
Jul 21, 2014	23.44	23.74	23.44	23.73	1,289,050	+0.07(+0.31%)
Jul 18, 2014	23.57	23.74	23.53	23.66	437,019	+0.31(+1.32%)
Jul 17, 2014	23.49	23.79	23.32	23.35	1,638,020	-0.35(-1.47%)
Jul 16, 2014	23.77	23.96	23.65	23.70	273,879	-0.01(-0.03%)
Jul 15, 2014	23.74	23.83	23.59	23.71	196,840	+0.01(+0.03%)
Jul 14, 2014	23.70	23.78	23.64	23.70	257,548	+0.07(+0.31%)
Jul 11, 2014	23.52	23.64	23.42	23.63	75,516	+0.32(+1.36%)
Jul 10, 2014	23.05	23.31	23.01	23.31	226,877	-0.21(-0.90%)
Jul 09, 2014	23.50	23.54	23.36	23.52	121,466	+0.02(+0.10%)
Jul 08, 2014	23.63	23.69	23.44	23.50	316,271	-0.13(-0.55%)
Jul 07, 2014	23.52	23.63	23.50	23.63	189,831	+0.21(+0.90%)
Jul 03, 2014	23.35	23.42	23.42	23.42	633,013	-0.13(-0.55%)
Jul 02, 2014	23.62	23.65	23.52	23.55	643,756	-0.28(-1.19%)
Jul 01, 2014	23.92	23.99	23.74	23.83	832,602	+0.03(+0.14%)
Jun 30, 2014	23.76	23.86	23.73	23.80	265,402	+0.07(+0.31%)
Jun 27, 2014	23.80	23.80	23.63	23.73	250,785	+0.02(+0.07%)
Jun 26, 2014	23.92	23.97	23.64	23.71	1,208,036	-0.37(-1.55%)
Jun 25, 2014	24.12	24.17	23.96	24.08	923,542	-0.03(-0.11%)
Jun 24, 2014	24.49	24.49	24.09	24.11	635,888	-0.27(-1.12%)
Jun 23, 2014	24.37	24.45	24.33	24.38	387,074	+0.06(+0.26%)
Jun 20, 2014	24.37	24.37	24.16	24.32	475,570	-0.37(-1.50%)
Jun 19, 2014	24.77	24.97	24.64	24.69	843,727	-0.06(-0.23%)
Jun 18, 2014	24.49	24.82	24.39	24.74	153,325	+0.25(+1.02%)
Jun 17, 2014	24.38	24.55	24.33	24.49	285,545	+0.23(+0.93%)
Jun 16, 2014	24.33	24.38	24.21	24.27	449,881	-0.27(-1.11%)
Jun 13, 2014	24.37	24.54	24.37	24.54	449,148	+0.00(+0.00%)
Jun 12, 2014	24.62	24.66	24.44	24.54	203,110	-0.21(-0.84%)
Jun 11, 2014	24.61	24.78	24.59	24.75	60,858	-0.18(-0.74%)
Jun 10, 2014	24.80	24.95	24.78	24.94	428,724	-0.17(-0.67%)
Jun 06, 2014	24.78	25.12	24.78	25.11	784,985	+0.31(+1.26%)
Jun 05, 2014	24.61	24.79	24.53	24.79	137,578	+0.43(+1.78%)
Jun 04, 2014	24.17	24.41	24.13	24.36	86,322	+0.22(+0.90%)
Jun 03, 2014	24.04	24.18	24.04	24.14	197,174	+0.10(+0.43%)
Jun 02, 2014	24.24	24.24	23.97	24.04	792,125	-0.10(-0.40%)
May 30, 2014	24.29	24.29	24.09	24.13	753,733	-0.23(-0.92%)
May 29, 2014	24.21	24.38	24.19	24.36	53,432	+0.22(+0.90%)
May 28, 2014	24.21	24.21	24.02	24.14	246,086	-0.13(-0.53%)
May 27, 2014	24.25	24.32	24.17	24.27	285,344	+0.01(+0.03%)
May 23, 2014	24.21	24.26	24.26	24.26	307,775	-0.03(-0.13%)
May 22, 2014	24.08	24.30	23.94	24.29	624,015	+0.55(+2.34%)
May 21, 2014	23.54	23.76	23.54	23.74	1,028,561	+0.25(+1.06%)
May 20, 2014	23.51	23.66	23.45	23.49	211,831	-0.10(-0.44%)
May 19, 2014	23.50	23.67	23.46	23.59	187,597	+0.06(+0.27%)
May 16, 2014	23.40	23.55	23.40	23.53	496,922	+0.02(+0.07%)
May 15, 2014	23.69	23.70	23.42	23.51	133,526	-0.19(-0.81%)
May 14, 2014	23.78	23.81	23.62	23.71	627,426	+0.02(+0.10%)
May 13, 2014	23.76	23.81	23.65	23.68	182,385	-0.12(-0.51%)
May 12, 2014	23.70	23.84	23.61	23.80	210,074	+0.31(+1.30%)
May 09, 2014	23.70	23.70	23.46	23.50	145,600	-0.22(-0.92%)
May 08, 2014	23.93	23.97	23.71	23.71	295,512	-0.24(-1.01%)
May 07, 2014	23.74	23.98	23.69	23.96	171,002	+0.14(+0.57%)
May 06, 2014	23.87	23.96	23.77	23.82	139,272	-0.11(-0.47%)
May 05, 2014	24.05	24.05	23.88	23.93	132,043	-0.23(-0.97%)
May 02, 2014	24.09	24.24	24.03	24.16	136,572	-0.19(-0.76%)

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.