Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	23.18	23.42	23.12	23.24	38,471	-0.20(-0.87%)
Jul 30, 2014	23.49	23.52	23.26	23.44	16,193	+0.16(+0.68%)
Jul 29, 2014	23.38	23.53	23.21	23.28	16,836	+0.07(+0.29%)
Jul 28, 2014	23.50	23.70	23.13	23.21	14,173	-0.21(-0.91%)
Jul 25, 2014	23.35	23.76	23.24	23.43	26,044	-0.17(-0.74%)
Jul 24, 2014	23.71	23.84	23.42	23.60	13,149	+0.05(+0.19%)
Jul 23, 2014	23.68	23.74	23.56	23.56	34,931	-0.15(-0.64%)
Jul 22, 2014	23.87	23.87	23.52	23.71	14,167	-0.03(-0.13%)
Jul 21, 2014	23.81	23.87	23.52	23.74	13,341	-0.27(-1.14%)
Jul 18, 2014	23.42	24.37	23.35	24.01	59,330	+0.53(+2.26%)
Jul 17, 2014	23.42	23.55	23.36	23.48	34,197	-0.04(-0.16%)
Jul 16, 2014	23.99	23.99	23.49	23.52	22,999	-0.32(-1.34%)
Jul 15, 2014	24.21	24.21	23.79	23.84	58,062	-0.31(-1.29%)
Jul 14, 2014	24.32	24.37	24.11	24.15	17,436	+0.09(+0.38%)
Jul 11, 2014	23.87	24.27	23.68	24.06	14,029	+0.10(+0.41%)
Jul 10, 2014	24.06	24.16	23.95	23.96	24,556	-0.42(-1.74%)
Jul 09, 2014	24.31	24.49	24.20	24.38	9,976	+0.23(+0.97%)
Jul 08, 2014	24.38	24.38	24.10	24.15	33,848	-0.17(-0.72%)
Jul 07, 2014	24.95	25.12	24.27	24.32	27,364	-0.87(-3.46%)
Jul 03, 2014	25.12	25.19	25.19	25.19	29,819	+0.12(+0.48%)
Jul 02, 2014	24.95	25.18	24.84	25.07	15,939	+0.14(+0.58%)
Jul 01, 2014	24.55	25.12	24.55	24.93	30,355	+0.53(+2.17%)
Jun 30, 2014	24.73	24.77	24.28	24.40	36,113	-0.23(-0.95%)
Jun 27, 2014	24.64	24.93	24.63	24.63	92,955	-0.18(-0.73%)
Jun 26, 2014	24.90	24.90	24.33	24.81	13,330	+0.01(+0.03%)
Jun 25, 2014	24.33	25.00	24.33	24.81	22,512	+0.32(+1.30%)
Jun 24, 2014	24.55	24.84	24.36	24.49	15,024	-0.03(-0.12%)
Jun 23, 2014	24.67	24.84	24.34	24.52	24,264	-0.22(-0.89%)
Jun 20, 2014	24.64	24.97	24.48	24.74	84,042	+0.30(+1.24%)
Jun 19, 2014	24.93	25.12	24.27	24.43	33,062	-0.48(-1.92%)
Jun 18, 2014	24.65	24.93	24.31	24.91	33,176	+0.41(+1.67%)
Jun 17, 2014	24.16	24.72	24.16	24.50	15,643	+0.27(+1.09%)
Jun 16, 2014	24.12	24.63	23.89	24.24	10,732	-0.13(-0.53%)
Jun 13, 2014	24.73	24.82	24.27	24.37	36,824	-0.19(-0.77%)
Jun 12, 2014	24.68	24.96	24.29	24.56	20,625	-0.07(-0.28%)
Jun 11, 2014	24.58	24.72	24.19	24.62	38,597	+0.00(+0.00%)
Jun 10, 2014	24.51	24.67	24.51	24.62	16,636	+0.28(+1.13%)
Jun 06, 2014	24.01	24.60	23.93	24.35	27,416	+0.34(+1.43%)
Jun 05, 2014	23.46	24.01	23.32	24.00	42,410	+0.52(+2.19%)
Jun 04, 2014	23.71	23.73	23.32	23.49	31,454	-0.31(-1.32%)
Jun 03, 2014	23.88	24.15	23.63	23.80	50,320	-0.22(-0.90%)
Jun 02, 2014	24.13	24.19	23.67	24.02	21,594	+0.02(+0.09%)
May 30, 2014	24.23	24.27	23.82	24.00	37,223	-0.14(-0.59%)
May 29, 2014	24.39	24.43	24.01	24.14	10,953	-0.07(-0.31%)
May 28, 2014	23.90	24.33	23.71	24.21	24,510	+0.28(+1.19%)
May 27, 2014	23.71	24.04	23.53	23.93	25,612	+0.34(+1.46%)
May 23, 2014	23.50	23.59	23.59	23.59	31,742	+0.19(+0.83%)
May 22, 2014	23.52	23.52	23.39	23.39	2,227	-0.03(-0.13%)
May 21, 2014	23.68	23.77	23.29	23.42	20,320	-0.07(-0.29%)
May 20, 2014	23.73	23.80	23.24	23.49	45,682	-0.38(-1.60%)
May 19, 2014	23.58	23.88	23.58	23.87	12,907	+0.27(+1.14%)
May 16, 2014	23.42	23.60	23.15	23.60	27,551	+0.18(+0.77%)
May 15, 2014	23.33	23.53	22.97	23.42	81,925	+0.04(+0.19%)
May 14, 2014	23.87	23.89	23.34	23.38	39,713	-0.46(-1.94%)
May 13, 2014	24.47	24.50	23.82	23.84	28,289	-0.67(-2.74%)
May 12, 2014	24.17	24.84	24.09	24.51	56,669	+0.43(+1.77%)
May 09, 2014	23.59	24.17	23.53	24.09	25,054	+0.35(+1.48%)
May 08, 2014	23.87	24.11	23.70	23.74	26,947	-0.07(-0.31%)
May 07, 2014	23.59	23.87	23.33	23.81	38,731	+0.34(+1.43%)
May 06, 2014	23.71	23.84	23.37	23.47	50,638	-0.26(-1.10%)
May 05, 2014	23.85	24.15	23.59	23.74	22,404	-0.23(-0.97%)
May 02, 2014	23.93	24.36	23.77	23.97	37,610	+0.08(+0.34%)

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.