Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	23.36	23.46	22.88	22.88	961,849	-0.67(-2.83%)
Jul 30, 2014	24.02	24.02	23.47	23.55	1,151,467	-0.31(-1.29%)
Jul 29, 2014	23.92	24.14	23.75	23.86	977,777	+0.09(+0.36%)
Jul 28, 2014	23.56	23.81	23.50	23.77	584,017	+0.25(+1.07%)
Jul 25, 2014	23.60	23.78	23.49	23.52	481,556	-0.19(-0.82%)
Jul 24, 2014	23.68	23.76	23.61	23.71	486,294	+0.02(+0.09%)
Jul 23, 2014	23.80	23.80	23.65	23.69	420,364	-0.06(-0.24%)
Jul 22, 2014	23.86	23.88	23.73	23.75	501,173	+0.00(+0.00%)
Jul 21, 2014	23.65	23.81	23.65	23.75	536,659	-0.01(-0.03%)
Jul 18, 2014	23.45	23.78	23.45	23.76	646,033	+0.28(+1.19%)
Jul 17, 2014	23.76	23.76	23.46	23.48	714,327	-0.32(-1.33%)
Jul 16, 2014	23.89	23.89	23.60	23.79	369,445	+0.01(+0.06%)
Jul 15, 2014	23.68	23.88	23.68	23.78	501,661	+0.04(+0.18%)
Jul 14, 2014	24.12	24.12	23.73	23.73	449,989	-0.27(-1.11%)
Jul 11, 2014	24.24	24.29	23.95	24.00	363,662	-0.25(-1.03%)
Jul 10, 2014	23.91	24.27	23.88	24.25	492,327	+0.16(+0.65%)
Jul 09, 2014	24.13	24.20	23.99	24.09	505,489	-0.01(-0.06%)
Jul 08, 2014	23.96	24.23	23.96	24.11	712,506	+0.09(+0.36%)
Jul 07, 2014	23.90	24.24	23.90	24.02	693,033	+0.04(+0.15%)
Jul 03, 2014	24.19	23.99	23.99	23.99	318,156	-0.27(-1.12%)
Jul 02, 2014	24.62	24.67	24.15	24.26	504,176	-0.41(-1.66%)
Jul 01, 2014	24.85	24.90	24.65	24.67	1,005,305	-0.18(-0.72%)
Jun 30, 2014	24.62	24.86	24.49	24.85	705,067	+0.24(+0.96%)
Jun 27, 2014	24.35	24.69	24.35	24.61	823,007	+0.16(+0.64%)
Jun 26, 2014	24.47	24.51	24.30	24.45	420,861	-0.02(-0.09%)
Jun 25, 2014	24.29	24.54	24.24	24.47	643,392	+0.10(+0.41%)
Jun 24, 2014	24.19	24.52	24.16	24.37	1,168,713	+0.17(+0.71%)
Jun 23, 2014	24.21	24.32	23.99	24.20	1,024,609	+0.11(+0.45%)
Jun 20, 2014	24.06	24.14	23.92	24.09	983,906	+0.09(+0.36%)
Jun 19, 2014	23.83	24.11	23.76	24.01	830,092	+0.23(+0.96%)
Jun 18, 2014	23.47	23.79	23.46	23.78	805,646	+0.38(+1.61%)
Jun 17, 2014	23.42	23.60	23.38	23.40	631,075	-0.06(-0.24%)
Jun 16, 2014	23.22	23.63	23.21	23.46	702,433	+0.21(+0.89%)
Jun 13, 2014	23.12	23.34	23.00	23.25	501,728	+0.16(+0.68%)
Jun 12, 2014	23.23	23.26	22.85	23.10	1,323,132	-0.16(-0.67%)
Jun 11, 2014	23.43	23.50	23.25	23.25	644,611	-0.23(-1.00%)
Jun 10, 2014	23.65	23.80	23.47	23.49	674,430	-0.45(-1.90%)
Jun 06, 2014	23.87	24.03	23.87	23.94	773,335	+0.11(+0.48%)
Jun 05, 2014	23.49	23.83	23.36	23.83	561,332	+0.47(+2.01%)
Jun 04, 2014	23.42	23.55	23.36	23.36	606,982	-0.05(-0.21%)
Jun 03, 2014	23.31	23.47	23.26	23.41	930,735	+0.04(+0.18%)
Jun 02, 2014	23.53	23.63	23.34	23.37	776,032	-0.14(-0.57%)
May 30, 2014	23.48	23.57	23.35	23.50	1,306,063	+0.06(+0.24%)
May 29, 2014	23.62	23.65	23.40	23.45	665,484	-0.15(-0.63%)
May 28, 2014	23.49	23.66	23.38	23.60	1,304,520	+0.01(+0.06%)
May 27, 2014	23.43	23.66	23.40	23.58	907,729	+0.31(+1.31%)
May 23, 2014	23.37	23.28	23.28	23.28	808,770	-0.04(-0.18%)
May 22, 2014	23.15	23.38	23.13	23.32	687,108	+0.15(+0.64%)
May 21, 2014	23.37	23.53	23.15	23.17	744,888	-0.19(-0.82%)
May 20, 2014	23.23	23.45	23.18	23.36	1,811,964	+0.11(+0.46%)
May 19, 2014	23.46	23.46	23.19	23.25	1,072,259	-0.23(-0.97%)
May 16, 2014	23.29	23.48	23.17	23.48	864,263	+0.18(+0.76%)
May 15, 2014	23.32	23.40	23.24	23.30	1,612,144	-0.06(-0.24%)
May 14, 2014	23.18	23.50	23.18	23.36	890,581	+0.16(+0.70%)
May 13, 2014	23.08	23.28	23.08	23.20	911,999	+0.11(+0.49%)
May 12, 2014	23.27	23.36	23.07	23.08	1,249,772	-0.11(-0.49%)
May 09, 2014	23.47	23.53	23.18	23.20	1,127,947	-0.28(-1.18%)
May 08, 2014	23.57	23.63	23.43	23.47	1,302,193	-0.04(-0.15%)
May 07, 2014	23.20	23.53	23.14	23.51	553,927	+0.31(+1.32%)
May 06, 2014	23.19	23.33	23.13	23.20	1,383,237	-0.08(-0.34%)
May 05, 2014	23.21	23.37	23.14	23.28	588,117	-0.04(-0.18%)
May 02, 2014	23.68	23.77	23.14	23.33	1,658,043	-0.37(-1.56%)

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.