Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	24.39	24.60	24.02	24.43	129,850	-0.15(-0.60%)
Jul 30, 2014	24.44	24.69	24.13	24.58	46,814	+0.31(+1.30%)
Jul 29, 2014	24.14	24.42	24.12	24.26	48,234	+0.17(+0.70%)
Jul 28, 2014	24.09	24.15	23.82	24.09	83,081	+0.09(+0.38%)
Jul 25, 2014	24.09	24.12	23.91	24.00	41,615	-0.14(-0.58%)
Jul 24, 2014	24.32	24.66	24.09	24.14	52,797	-0.18(-0.75%)
Jul 23, 2014	24.49	24.49	24.26	24.33	29,666	-0.04(-0.17%)
Jul 22, 2014	24.34	24.51	24.25	24.37	59,733	+0.11(+0.46%)
Jul 21, 2014	24.30	25.13	24.03	24.26	100,050	-0.14(-0.57%)
Jul 18, 2014	24.00	24.44	24.00	24.39	83,960	+0.32(+1.33%)
Jul 17, 2014	23.80	24.44	23.80	24.07	80,193	+0.31(+1.29%)
Jul 16, 2014	23.68	23.91	23.46	23.77	80,081	+0.20(+0.83%)
Jul 15, 2014	23.53	23.71	23.37	23.57	85,604	-0.02(-0.09%)
Jul 14, 2014	23.86	23.86	23.56	23.59	37,810	+0.01(+0.06%)
Jul 11, 2014	23.52	23.75	23.42	23.58	41,380	+0.02(+0.09%)
Jul 10, 2014	23.44	23.80	23.37	23.56	62,513	-0.29(-1.20%)
Jul 09, 2014	24.05	24.05	23.70	23.84	87,946	+0.01(+0.03%)
Jul 08, 2014	24.12	24.45	23.84	23.84	56,399	-0.38(-1.59%)
Jul 07, 2014	24.63	24.81	24.19	24.22	52,944	-0.54(-2.17%)
Jul 03, 2014	24.51	24.76	24.76	24.76	33,514	+0.43(+1.75%)
Jul 02, 2014	24.53	24.77	24.15	24.33	84,468	-0.31(-1.27%)
Jul 01, 2014	24.11	25.05	24.11	24.65	79,557	+0.75(+3.16%)
Jun 30, 2014	23.98	24.29	23.77	23.89	42,205	-0.15(-0.64%)
Jun 27, 2014	23.83	24.24	23.83	24.05	144,704	+0.01(+0.03%)
Jun 26, 2014	24.04	24.09	23.70	24.04	37,732	+0.06(+0.26%)
Jun 25, 2014	23.93	24.14	23.56	23.98	80,493	+0.01(+0.03%)
Jun 24, 2014	24.09	24.37	23.94	23.97	38,754	-0.08(-0.35%)
Jun 23, 2014	24.32	24.32	23.97	24.05	51,501	-0.13(-0.52%)
Jun 20, 2014	24.52	24.52	24.09	24.18	158,514	-0.20(-0.80%)
Jun 19, 2014	24.63	24.63	24.37	24.37	32,157	-0.27(-1.10%)
Jun 18, 2014	24.59	24.70	24.26	24.65	48,812	+0.15(+0.60%)
Jun 17, 2014	24.24	24.71	24.12	24.50	53,055	+0.27(+1.09%)
Jun 16, 2014	24.33	24.56	24.07	24.23	21,713	-0.17(-0.72%)
Jun 13, 2014	24.79	24.79	24.33	24.41	26,304	-0.20(-0.82%)
Jun 12, 2014	24.56	24.74	24.39	24.61	34,726	-0.05(-0.18%)
Jun 11, 2014	25.02	25.37	24.47	24.66	53,822	-0.37(-1.47%)
Jun 10, 2014	25.15	25.56	24.79	25.02	39,484	+0.03(+0.14%)
Jun 06, 2014	24.77	25.06	24.72	24.99	65,965	+0.39(+1.58%)
Jun 05, 2014	23.71	24.75	23.63	24.60	64,918	+0.98(+4.16%)
Jun 04, 2014	23.72	23.99	23.51	23.62	64,450	-0.17(-0.73%)
Jun 03, 2014	23.78	24.34	23.62	23.79	73,598	-0.11(-0.46%)
Jun 02, 2014	23.92	24.24	23.59	23.90	81,486	+0.13(+0.55%)
May 30, 2014	23.89	24.11	23.64	23.77	55,758	-0.01(-0.03%)
May 29, 2014	23.92	24.19	23.69	23.78	54,729	-0.06(-0.23%)
May 28, 2014	23.76	24.06	23.22	23.83	59,908	+0.00(+0.00%)
May 27, 2014	23.15	23.95	23.15	23.83	67,592	+0.72(+3.12%)
May 23, 2014	23.01	23.11	23.11	23.11	131,679	+0.18(+0.79%)
May 22, 2014	22.92	23.12	22.66	22.93	44,272	+0.10(+0.42%)
May 21, 2014	22.92	23.21	22.63	22.83	63,106	+0.07(+0.30%)
May 20, 2014	22.99	22.99	22.56	22.77	91,967	-0.32(-1.40%)
May 19, 2014	22.86	23.34	22.86	23.09	70,003	+0.15(+0.65%)
May 16, 2014	22.71	23.01	22.69	22.94	86,807	+0.16(+0.70%)
May 15, 2014	22.85	22.87	22.50	22.78	69,935	-0.08(-0.36%)
May 14, 2014	23.10	23.13	22.76	22.86	223,011	-0.35(-1.49%)
May 13, 2014	23.46	23.68	23.11	23.21	173,703	-0.23(-0.99%)
May 12, 2014	23.12	23.56	23.08	23.44	141,200	+0.33(+1.42%)
May 09, 2014	22.69	23.26	22.69	23.11	115,661	+0.26(+1.16%)
May 08, 2014	23.16	23.30	22.79	22.85	105,862	-0.25(-1.09%)
May 07, 2014	22.76	23.28	22.51	23.10	103,649	+0.46(+2.03%)
May 06, 2014	23.00	23.09	22.57	22.64	78,784	-0.37(-1.61%)
May 05, 2014	23.07	23.16	22.84	23.01	112,528	-0.20(-0.84%)
May 02, 2014	23.24	23.55	23.04	23.21	97,017	+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.