Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	24.06	24.31	23.99	24.02	5,181,475	-0.20(-0.83%)
Jul 30, 2014	24.38	24.71	24.17	24.22	8,691,945	-0.23(-0.92%)
Jul 29, 2014	24.67	24.74	24.47	24.45	6,710,099	-0.08(-0.31%)
Jul 28, 2014	25.09	25.10	24.42	24.52	18,104,818	-0.53(-2.13%)
Jul 25, 2014	25.22	25.40	24.82	25.06	5,594,662	+0.48(+1.93%)
Jul 24, 2014	24.30	24.62	24.30	24.58	1,250,565	+0.37(+1.51%)
Jul 23, 2014	24.27	24.33	24.13	24.22	1,625,033	-0.08(-0.34%)
Jul 22, 2014	24.20	24.42	23.84	24.30	3,365,648	+0.43(+1.78%)
Jul 21, 2014	23.83	24.02	23.74	23.87	1,526,769	-0.12(-0.49%)
Jul 18, 2014	23.98	24.20	23.80	23.99	1,774,589	+0.22(+0.91%)
Jul 17, 2014	24.32	24.32	23.67	23.77	3,430,525	-0.62(-2.53%)
Jul 16, 2014	24.55	24.60	24.33	24.39	1,566,470	-0.17(-0.68%)
Jul 15, 2014	24.72	24.90	24.27	24.56	3,011,038	-0.06(-0.24%)
Jul 14, 2014	24.93	25.04	24.59	24.62	1,780,195	-0.14(-0.57%)
Jul 11, 2014	24.34	24.79	24.19	24.76	1,999,270	+0.28(+1.12%)
Jul 10, 2014	24.44	24.60	24.37	24.48	2,333,458	-0.31(-1.24%)
Jul 09, 2014	25.75	25.75	24.55	24.79	2,134,295	+0.29(+1.19%)
Jul 08, 2014	24.77	24.79	24.44	24.50	2,030,429	-0.32(-1.28%)
Jul 07, 2014	24.77	24.84	24.52	24.82	2,383,556	+0.00(+0.00%)
Jul 03, 2014	24.68	24.82	24.82	24.82	1,713,101	+0.36(+1.47%)
Jul 02, 2014	24.62	24.77	24.37	24.46	1,700,521	-0.13(-0.54%)
Jul 01, 2014	24.59	24.90	24.54	24.59	2,205,544	+0.02(+0.10%)
Jun 30, 2014	24.67	24.75	24.47	24.57	1,630,239	-0.14(-0.57%)
Jun 27, 2014	24.75	24.89	24.63	24.71	2,588,250	-0.11(-0.44%)
Jun 26, 2014	24.64	24.85	24.38	24.82	1,344,487	+0.11(+0.44%)
Jun 25, 2014	24.59	24.84	24.40	24.71	2,353,664	+0.02(+0.10%)
Jun 24, 2014	24.97	25.28	24.63	24.68	2,053,343	-0.36(-1.43%)
Jun 23, 2014	25.06	25.16	24.87	25.04	1,848,287	-0.06(-0.23%)
Jun 20, 2014	24.97	25.33	24.94	25.10	4,099,744	+0.30(+1.21%)
Jun 19, 2014	24.86	24.89	24.57	24.80	1,105,794	-0.05(-0.20%)
Jun 18, 2014	24.82	24.89	24.62	24.85	2,486,302	+0.03(+0.13%)
Jun 17, 2014	24.31	24.90	24.26	24.82	3,231,978	+0.49(+2.02%)
Jun 16, 2014	24.60	24.69	24.26	24.32	1,593,983	-0.37(-1.49%)
Jun 13, 2014	24.73	24.95	24.57	24.69	1,942,905	+0.06(+0.24%)
Jun 12, 2014	24.82	25.09	24.58	24.63	2,653,686	-0.23(-0.94%)
Jun 11, 2014	24.92	24.99	24.75	24.87	1,234,723	-0.22(-0.90%)
Jun 10, 2014	25.05	25.20	24.84	25.09	1,007,220	+0.26(+1.04%)
Jun 06, 2014	24.46	24.87	24.42	24.83	2,584,451	+0.38(+1.57%)
Jun 05, 2014	24.07	24.51	23.92	24.45	1,427,158	+0.37(+1.52%)
Jun 04, 2014	24.05	24.27	24.00	24.08	1,079,477	-0.06(-0.24%)
Jun 03, 2014	23.89	24.28	23.84	24.14	1,314,553	+0.10(+0.42%)
Jun 02, 2014	23.85	24.09	23.57	24.04	2,034,191	+0.21(+0.87%)
May 30, 2014	23.73	24.01	23.60	23.83	1,051,879	-0.01(-0.04%)
May 29, 2014	23.79	23.89	23.64	23.84	1,434,732	+0.11(+0.46%)
May 28, 2014	23.72	23.87	23.54	23.73	1,864,061	-0.03(-0.11%)
May 27, 2014	23.76	24.06	23.68	23.76	1,795,619	+0.06(+0.25%)
May 23, 2014	23.76	23.70	23.70	23.70	1,192,452	+0.03(+0.14%)
May 22, 2014	23.66	23.86	23.59	23.67	864,689	+0.00(+0.00%)
May 21, 2014	23.64	23.86	23.52	23.67	1,510,615	+0.16(+0.67%)
May 20, 2014	23.52	23.60	23.27	23.51	1,921,236	-0.08(-0.35%)
May 19, 2014	23.25	23.70	23.25	23.59	1,315,849	+0.23(+1.00%)
May 16, 2014	23.40	23.50	23.05	23.36	1,862,321	-0.21(-0.88%)
May 15, 2014	23.58	23.73	23.07	23.57	2,143,363	-0.12(-0.53%)
May 14, 2014	24.30	24.57	23.62	23.69	2,344,068	-0.68(-2.77%)
May 13, 2014	24.65	24.69	24.31	24.37	1,960,105	-0.32(-1.28%)
May 12, 2014	24.25	24.72	24.25	24.68	7,438,864	+0.48(+1.96%)
May 09, 2014	24.23	24.42	24.09	24.21	2,648,237	+0.06(+0.24%)
May 08, 2014	23.90	24.43	23.90	24.15	2,725,943	+0.18(+0.73%)
May 07, 2014	23.66	24.00	23.61	23.97	2,183,638	+0.39(+1.66%)
May 06, 2014	23.98	24.04	23.45	23.58	2,838,011	-0.38(-1.57%)
May 05, 2014	23.94	24.01	23.64	23.96	3,743,059	-0.08(-0.35%)
May 02, 2014	23.83	24.47	23.83	24.04	2,126,886	+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.