Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	23.84	24.08	23.77	23.80	5,229,604	-0.20(-0.83%)
Jul 30, 2014	24.16	24.48	23.94	24.00	8,772,682	-0.22(-0.92%)
Jul 29, 2014	24.45	24.51	24.24	24.22	6,772,427	-0.07(-0.31%)
Jul 28, 2014	24.86	24.87	24.20	24.30	18,272,988	-0.53(-2.13%)
Jul 25, 2014	24.98	25.17	24.59	24.83	5,646,629	+0.47(+1.93%)
Jul 24, 2014	24.08	24.40	24.08	24.36	1,262,181	+0.36(+1.51%)
Jul 23, 2014	24.05	24.11	23.91	23.99	1,640,128	-0.08(-0.34%)
Jul 22, 2014	23.98	24.19	23.62	24.08	3,396,910	+0.42(+1.78%)
Jul 21, 2014	23.61	23.79	23.53	23.65	1,540,950	-0.12(-0.49%)
Jul 18, 2014	23.76	23.98	23.58	23.77	1,791,073	+0.21(+0.91%)
Jul 17, 2014	24.10	24.10	23.46	23.55	3,462,390	-0.61(-2.53%)
Jul 16, 2014	24.32	24.37	24.11	24.17	1,581,020	-0.17(-0.68%)
Jul 15, 2014	24.49	24.67	24.05	24.33	3,039,006	-0.06(-0.24%)
Jul 14, 2014	24.70	24.81	24.36	24.39	1,796,731	-0.14(-0.57%)
Jul 11, 2014	24.12	24.56	23.97	24.53	2,017,841	+0.27(+1.12%)
Jul 10, 2014	24.22	24.37	24.15	24.26	2,355,133	-0.31(-1.24%)
Jul 09, 2014	25.51	25.51	24.32	24.56	2,154,119	+0.29(+1.19%)
Jul 08, 2014	24.54	24.56	24.22	24.27	2,049,289	-0.31(-1.28%)
Jul 07, 2014	24.55	24.61	24.29	24.59	2,405,696	+0.00(+0.00%)
Jul 03, 2014	24.45	24.59	24.59	24.59	1,729,013	+0.36(+1.47%)
Jul 02, 2014	24.39	24.54	24.15	24.23	1,716,317	-0.13(-0.54%)
Jul 01, 2014	24.36	24.67	24.31	24.36	2,226,031	+0.02(+0.10%)
Jun 30, 2014	24.45	24.53	24.24	24.34	1,645,381	-0.14(-0.57%)
Jun 27, 2014	24.52	24.66	24.41	24.48	2,612,291	-0.11(-0.44%)
Jun 26, 2014	24.41	24.62	24.16	24.59	1,356,975	+0.11(+0.44%)
Jun 25, 2014	24.36	24.61	24.17	24.48	2,375,526	+0.02(+0.10%)
Jun 24, 2014	24.74	25.05	24.41	24.45	2,072,416	-0.36(-1.43%)
Jun 23, 2014	24.83	24.93	24.64	24.81	1,865,455	-0.06(-0.23%)
Jun 20, 2014	24.74	25.10	24.72	24.87	4,137,825	+0.30(+1.21%)
Jun 19, 2014	24.63	24.66	24.35	24.57	1,116,066	-0.05(-0.20%)
Jun 18, 2014	24.59	24.66	24.39	24.62	2,509,397	+0.03(+0.13%)
Jun 17, 2014	24.08	24.67	24.03	24.59	3,261,998	+0.49(+2.02%)
Jun 16, 2014	24.37	24.46	24.03	24.10	1,608,789	-0.36(-1.49%)
Jun 13, 2014	24.50	24.72	24.34	24.46	1,960,952	+0.06(+0.24%)
Jun 12, 2014	24.59	24.86	24.36	24.41	2,678,335	-0.23(-0.94%)
Jun 11, 2014	24.69	24.76	24.53	24.64	1,246,192	-0.22(-0.90%)
Jun 10, 2014	24.82	24.97	24.61	24.86	1,016,576	+0.26(+1.04%)
Jun 06, 2014	24.23	24.64	24.20	24.60	2,608,457	+0.38(+1.57%)
Jun 05, 2014	23.84	24.28	23.70	24.22	1,440,415	+0.36(+1.52%)
Jun 04, 2014	23.83	24.05	23.78	23.86	1,089,503	-0.06(-0.24%)
Jun 03, 2014	23.67	24.06	23.62	23.92	1,326,763	+0.10(+0.42%)
Jun 02, 2014	23.63	23.87	23.35	23.82	2,053,086	+0.21(+0.87%)
May 30, 2014	23.51	23.79	23.38	23.61	1,061,649	-0.01(-0.04%)
May 29, 2014	23.57	23.67	23.42	23.62	1,448,058	+0.11(+0.46%)
May 28, 2014	23.50	23.65	23.32	23.51	1,881,376	-0.02(-0.11%)
May 27, 2014	23.54	23.84	23.46	23.54	1,812,298	+0.06(+0.25%)
May 23, 2014	23.54	23.48	23.48	23.48	1,203,529	+0.03(+0.14%)
May 22, 2014	23.44	23.64	23.37	23.45	872,720	+0.00(+0.00%)
May 21, 2014	23.42	23.64	23.30	23.45	1,524,647	+0.16(+0.67%)
May 20, 2014	23.30	23.38	23.05	23.29	1,939,081	-0.08(-0.35%)
May 19, 2014	23.03	23.48	23.03	23.37	1,328,071	+0.23(+1.00%)
May 16, 2014	23.18	23.28	22.84	23.14	1,879,619	-0.21(-0.88%)
May 15, 2014	23.36	23.51	22.85	23.35	2,163,272	-0.12(-0.53%)
May 14, 2014	24.08	24.34	23.41	23.47	2,365,841	-0.67(-2.77%)
May 13, 2014	24.42	24.46	24.09	24.14	1,978,312	-0.31(-1.28%)
May 12, 2014	24.03	24.50	24.03	24.45	7,507,961	+0.47(+1.96%)
May 09, 2014	24.01	24.19	23.86	23.98	2,672,836	+0.06(+0.24%)
May 08, 2014	23.68	24.21	23.68	23.93	2,751,264	+0.17(+0.73%)
May 07, 2014	23.44	23.78	23.39	23.75	2,203,921	+0.39(+1.66%)
May 06, 2014	23.76	23.82	23.23	23.36	2,864,372	-0.37(-1.57%)
May 05, 2014	23.72	23.79	23.42	23.74	3,777,827	-0.08(-0.35%)
May 02, 2014	23.61	24.25	23.61	23.82	2,146,642	+0.19(+0.80%)

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.