Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	23.82	23.93	23.22	23.48	2,102,069	-0.54(-2.25%)
Jul 30, 2014	24.04	24.18	23.88	24.02	3,651,291	+0.09(+0.38%)
Jul 29, 2014	23.95	24.07	23.73	23.93	1,638,279	+0.08(+0.34%)
Jul 28, 2014	23.85	24.01	23.70	23.85	2,227,501	+0.01(+0.04%)
Jul 25, 2014	23.88	23.92	23.44	23.84	2,645,037	-0.08(-0.33%)
Jul 24, 2014	24.14	24.25	23.38	23.92	3,707,219	+0.22(+0.93%)
Jul 23, 2014	22.95	23.71	22.78	23.70	2,705,027	+0.82(+3.58%)
Jul 22, 2014	23.20	23.20	22.82	22.88	1,777,213	-0.23(-1.00%)
Jul 21, 2014	23.13	23.14	22.90	23.11	1,021,237	-0.13(-0.56%)
Jul 18, 2014	22.99	23.62	22.90	23.24	1,802,100	+0.32(+1.40%)
Jul 17, 2014	23.70	23.70	22.89	22.92	2,707,479	-0.69(-2.92%)
Jul 16, 2014	23.23	23.65	23.23	23.61	1,281,188	+0.55(+2.39%)
Jul 15, 2014	23.52	23.54	23.02	23.06	2,075,053	-0.49(-2.08%)
Jul 14, 2014	23.59	23.76	23.52	23.55	1,093,884	+0.06(+0.26%)
Jul 11, 2014	23.86	23.90	23.30	23.49	1,868,793	-0.31(-1.30%)
Jul 10, 2014	23.85	23.97	23.64	23.80	954,760	-0.25(-1.04%)
Jul 09, 2014	24.13	24.13	23.76	24.05	1,162,596	-0.03(-0.12%)
Jul 08, 2014	23.71	24.15	23.34	24.08	1,604,049	+0.28(+1.18%)
Jul 07, 2014	24.25	24.36	23.62	23.80	2,099,424	-0.61(-2.50%)
Jul 04, 2014	24.55	24.62	24.27	24.41	434,810	-0.17(-0.69%)
Jul 03, 2014	24.80	24.90	24.41	24.58	1,378,626	-0.28(-1.13%)
Jul 02, 2014	25.00	25.17	24.13	24.86	1,935,598	-0.42(-1.66%)
Jun 30, 2014		25.28	25.28	25.28	0	+0.07(+0.28%)
Jun 27, 2014	25.49	25.63	25.09	25.21	1,829,422	-0.37(-1.45%)
Jun 26, 2014	25.88	26.02	25.45	25.58	1,466,703	-0.29(-1.12%)
Jun 25, 2014	25.85	26.10	25.81	25.87	1,343,420	+0.09(+0.35%)
Jun 24, 2014	26.48	26.55	25.77	25.78	1,087,050	-0.53(-2.01%)
Jun 23, 2014	26.29	26.37	26.13	26.31	839,272	-0.02(-0.08%)
Jun 20, 2014	26.53	26.74	26.30	26.33	3,543,773	-0.30(-1.13%)
Jun 19, 2014	26.56	26.64	26.41	26.63	1,129,560	-0.02(-0.08%)
Jun 18, 2014	26.80	26.85	26.60	26.65	1,697,691	-0.01(-0.04%)
Jun 17, 2014	26.69	26.77	26.48	26.66	1,113,129	+0.05(+0.19%)
Jun 16, 2014	26.65	26.76	26.40	26.61	1,905,072	+0.09(+0.34%)
Jun 13, 2014	26.00	26.60	25.89	26.52	1,892,049	+0.60(+2.31%)
Jun 12, 2014	25.99	26.11	25.65	25.92	2,101,536	+0.03(+0.12%)
Jun 11, 2014	25.69	25.99	25.46	25.89	4,561,719	+0.23(+0.90%)
Jun 10, 2014	25.36	25.71	25.14	25.66	2,551,909	+0.28(+1.10%)
Jun 06, 2014	25.69	25.69	25.19	25.38	1,758,910	-0.26(-1.01%)
Jun 05, 2014	25.77	25.88	25.55	25.64	3,028,123	-0.08(-0.31%)
Jun 04, 2014	25.65	25.79	25.53	25.72	2,284,673	+0.10(+0.39%)
Jun 03, 2014	25.55	25.71	25.48	25.62	1,458,294	+0.20(+0.79%)
Jun 02, 2014	25.18	25.58	25.18	25.42	1,568,925	+0.17(+0.67%)
May 30, 2014	25.29	25.42	25.02	25.25	1,878,132	+0.00(+0.00%)
May 29, 2014	25.11	25.41	24.85	25.25	2,667,247	+0.31(+1.24%)
May 28, 2014	24.71	24.95	24.46	24.94	1,497,562	+0.28(+1.14%)
May 27, 2014	25.03	25.04	24.54	24.66	1,627,297	-0.29(-1.16%)
May 26, 2014	24.91	25.15	24.88	24.95	266,518	+0.05(+0.20%)
May 23, 2014	25.23	25.25	24.82	24.90	1,038,789	-0.24(-0.95%)
May 22, 2014	25.40	25.59	24.99	25.14	1,396,328	-0.36(-1.41%)
May 21, 2014	24.99	25.50	24.87	25.50	1,927,189	+0.67(+2.70%)
May 20, 2014	25.06	25.14	24.69	24.83	1,818,101	+0.21(+0.85%)
May 16, 2014		24.62	24.62	24.62	0	-0.43(-1.72%)
May 15, 2014	24.75	25.10	24.32	25.05	2,046,462	+0.21(+0.85%)
May 14, 2014	25.26	25.55	24.79	24.84	3,245,051	-0.25(-1.00%)
May 13, 2014	26.00	26.00	24.66	25.09	6,788,408	+0.49(+1.99%)
May 12, 2014	24.43	24.70	24.38	24.60	2,153,781	+0.14(+0.57%)
May 09, 2014	24.83	24.99	24.37	24.46	2,365,390	-0.38(-1.53%)
May 08, 2014	25.77	25.77	24.83	24.84	2,926,714	-0.85(-3.31%)
May 07, 2014	25.38	26.08	25.35	25.69	5,519,040	+1.13(+4.60%)
May 06, 2014	24.80	24.97	24.44	24.56	2,254,833	-0.20(-0.81%)
May 05, 2014	25.06	25.13	24.67	24.76	1,909,097	-0.46(-1.82%)
May 02, 2014	25.12	25.45	25.00	25.22	1,287,732	+0.20(+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.