Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	26.93	27.49	25.75	27.25	394,779	-0.08(-0.29%)
Jul 30, 2014	28.20	28.20	27.11	27.33	152,403	-0.72(-2.57%)
Jul 29, 2014	28.56	28.73	27.79	28.05	112,506	-0.35(-1.23%)
Jul 28, 2014	28.36	28.46	28.00	28.40	94,604	-0.10(-0.35%)
Jul 25, 2014	28.27	28.63	28.13	28.50	68,918	+0.04(+0.14%)
Jul 24, 2014	28.14	28.48	28.14	28.46	82,657	+0.23(+0.81%)
Jul 23, 2014	27.91	28.26	27.39	28.23	194,676	+0.42(+1.51%)
Jul 22, 2014	27.61	28.03	27.15	27.81	160,471	+0.23(+0.83%)
Jul 21, 2014	27.92	27.92	27.13	27.58	125,938	-0.42(-1.50%)
Jul 18, 2014	27.76	28.27	27.76	28.00	87,082	+0.15(+0.54%)
Jul 17, 2014	27.76	28.03	27.64	27.85	81,275	-0.03(-0.11%)
Jul 16, 2014	28.42	28.45	27.63	27.88	96,722	-0.40(-1.41%)
Jul 15, 2014	28.97	28.97	28.10	28.28	159,608	-0.60(-2.08%)
Jul 14, 2014	29.29	29.35	28.67	28.88	133,065	-0.23(-0.79%)
Jul 11, 2014	29.17	29.19	28.74	29.11	46,471	-0.14(-0.48%)
Jul 10, 2014	28.50	29.67	28.23	29.25	127,684	+0.30(+1.04%)
Jul 09, 2014	29.21	29.41	28.88	28.95	77,491	-0.20(-0.69%)
Jul 08, 2014	28.78	29.36	28.53	29.15	130,458	+0.20(+0.69%)
Jul 07, 2014	29.02	29.29	28.80	28.95	118,468	-0.03(-0.10%)
Jul 03, 2014	29.24	28.98	28.98	28.98	86,400	-0.02(-0.07%)
Jul 02, 2014	29.08	29.56	28.90	29.00	103,939	-0.04(-0.14%)
Jul 01, 2014	28.72	29.23	28.47	29.04	136,419	+0.41(+1.43%)
Jun 30, 2014	28.44	29.02	28.37	28.63	170,987	+0.04(+0.14%)
Jun 27, 2014	27.97	28.66	27.97	28.59	561,847	+0.46(+1.64%)
Jun 26, 2014	28.09	28.36	27.95	28.13	72,984	-0.08(-0.28%)
Jun 25, 2014	28.25	28.41	27.76	28.21	94,959	-0.18(-0.63%)
Jun 24, 2014	28.40	28.80	28.28	28.39	98,954	-0.03(-0.11%)
Jun 23, 2014	28.83	29.08	28.29	28.42	58,301	-0.43(-1.49%)
Jun 20, 2014	29.15	29.42	28.66	28.85	159,502	-0.18(-0.62%)
Jun 19, 2014	28.26	29.30	28.25	29.03	214,491	+0.73(+2.58%)
Jun 18, 2014	28.39	28.40	27.86	28.30	127,461	-0.23(-0.81%)
Jun 17, 2014	28.40	28.87	28.37	28.53	97,148	-0.02(-0.07%)
Jun 16, 2014	29.08	29.08	28.38	28.55	87,984	-0.43(-1.48%)
Jun 13, 2014	28.67	29.21	28.39	28.98	51,050	+0.30(+1.05%)
Jun 12, 2014	28.96	28.96	28.32	28.68	53,395	-0.13(-0.45%)
Jun 11, 2014	29.22	29.37	28.66	28.81	100,370	-0.42(-1.44%)
Jun 10, 2014	29.33	29.45	28.91	29.23	205,368	-0.17(-0.58%)
Jun 06, 2014	29.50	29.50	29.39	29.40	61,511	+0.12(+0.41%)
Jun 05, 2014	28.89	29.48	28.78	29.28	122,931	+0.54(+1.88%)
Jun 04, 2014	28.50	28.88	28.50	28.74	81,227	+0.02(+0.07%)
Jun 03, 2014	29.05	29.30	28.51	28.72	77,042	-0.34(-1.17%)
Jun 02, 2014	29.07	29.32	28.62	29.06	77,318	-0.04(-0.14%)
May 30, 2014	28.96	29.43	28.66	29.10	1,377,351	+0.00(+0.00%)
May 29, 2014	29.40	29.43	28.51	29.10	102,072	-0.15(-0.51%)
May 28, 2014	29.59	29.72	29.07	29.25	154,239	-0.25(-0.85%)
May 27, 2014	29.68	29.98	29.34	29.50	102,083	-0.01(-0.03%)
May 23, 2014	29.46	29.51	29.51	29.51	48,500	+0.05(+0.17%)
May 22, 2014	28.66	29.52	28.48	29.46	52,430	+0.78(+2.72%)
May 21, 2014	29.60	29.70	28.56	28.68	75,161	-0.87(-2.94%)
May 20, 2014	29.49	29.61	29.22	29.55	139,330	+0.07(+0.24%)
May 19, 2014	28.97	29.50	28.97	29.48	100,056	+0.30(+1.03%)
May 16, 2014	29.08	29.37	28.47	29.18	121,884	+0.24(+0.83%)
May 15, 2014	28.71	29.00	28.30	28.94	190,222	+0.34(+1.19%)
May 14, 2014	28.67	28.95	28.27	28.60	138,773	-0.05(-0.17%)
May 13, 2014	28.28	28.98	28.28	28.65	157,121	+0.30(+1.06%)
May 12, 2014	28.54	29.24	27.85	28.35	182,183	-0.05(-0.18%)
May 09, 2014	28.11	28.58	28.11	28.40	137,933	+0.14(+0.50%)
May 08, 2014	28.09	28.66	28.09	28.26	75,903	+0.26(+0.93%)
May 07, 2014	27.47	28.11	27.47	28.00	76,180	+0.60(+2.19%)
May 06, 2014	27.27	27.63	27.08	27.40	84,729	+0.09(+0.33%)
May 05, 2014	27.16	27.44	26.86	27.31	89,338	-0.12(-0.44%)
May 02, 2014	27.17	27.71	27.06	27.43	86,239	+0.28(+1.03%)
May 01, 2014	27.33	27.33	26.50	27.15	112,965	-0.10(-0.37%)
Apr 30, 2014	26.80	27.85	26.66	27.25	195,396	+0.58(+2.17%)
Apr 29, 2014	26.68	27.25	26.26	26.67	66,257	+0.20(+0.76%)
Apr 28, 2014	26.95	27.21	26.17	26.47	188,716	-0.33(-1.23%)
Apr 25, 2014	26.66	27.19	26.57	26.80	72,050	+0.04(+0.15%)
Apr 24, 2014	26.53	26.94	26.14	26.76	143,969	+0.30(+1.13%)
Apr 23, 2014	25.95	26.77	25.79	26.46	134,214	+0.39(+1.50%)
Apr 22, 2014	25.59	26.28	25.34	26.07	90,385	+0.65(+2.56%)
Apr 21, 2014	24.98	25.68	24.73	25.42	25,475	+0.40(+1.60%)
Apr 17, 2014	25.07	25.02	25.02	25.02	46,200	-0.15(-0.60%)
Apr 16, 2014	23.97	25.37	23.70	25.17	45,196	+1.40(+5.89%)
Apr 15, 2014	23.90	23.90	23.52	23.77	53,273	-0.12(-0.50%)
Apr 14, 2014	24.89	24.89	23.65	23.89	83,840	-0.75(-3.04%)
Apr 11, 2014	24.41	25.02	24.41	24.64	48,884	-0.03(-0.12%)
Apr 10, 2014	25.14	25.21	24.49	24.67	49,465	-0.44(-1.75%)
Apr 09, 2014	25.16	25.30	24.97	25.11	33,722	+0.11(+0.44%)
Apr 08, 2014	25.30	25.32	24.90	25.00	36,754	-0.07(-0.28%)
Apr 07, 2014	25.13	25.30	24.85	25.07	54,217	-0.06(-0.24%)
Apr 04, 2014	25.97	25.99	24.82	25.13	57,745	-0.58(-2.26%)
Apr 03, 2014	26.18	26.18	25.39	25.71	22,108	-0.43(-1.64%)
Apr 02, 2014	26.10	26.23	25.91	26.14	43,641	+0.06(+0.23%)
Apr 01, 2014	25.05	26.32	24.88	26.08	60,663	+0.99(+3.95%)
Mar 31, 2014	25.06	25.54	24.82	25.09	105,781	+0.27(+1.09%)
Mar 28, 2014	24.81	25.89	24.71	24.82	69,528	-0.01(-0.04%)
Mar 27, 2014	24.94	25.00	24.50	24.83	25,142	-0.16(-0.64%)
Mar 26, 2014	25.76	25.78	24.82	24.99	56,315	-0.70(-2.72%)
Mar 25, 2014	25.56	26.45	25.50	25.69	90,389	+0.22(+0.86%)
Mar 24, 2014	25.28	25.57	25.02	25.47	74,237	+0.16(+0.63%)
Mar 21, 2014	25.25	25.64	24.85	25.31	77,752	+0.22(+0.88%)
Mar 20, 2014	25.10	25.31	24.90	25.09	45,508	-0.03(-0.12%)
Mar 19, 2014	25.74	25.74	24.82	25.12	61,815	-0.38(-1.49%)
Mar 18, 2014	25.16	25.84	25.00	25.50	85,021	-0.02(-0.08%)
Mar 17, 2014	25.42	25.61	25.17	25.52	76,336	+0.31(+1.23%)
Mar 14, 2014	25.95	26.32	25.05	25.21	50,692	-0.88(-3.37%)
Mar 13, 2014	25.68	26.21	25.44	26.09	105,034	+0.40(+1.56%)
Mar 12, 2014	25.09	25.69	24.79	25.69	76,028	+0.52(+2.07%)
Mar 11, 2014	25.90	26.03	25.03	25.17	61,633	-0.63(-2.44%)
Mar 10, 2014	25.88	26.41	25.72	25.80	123,340	+0.01(+0.04%)
Mar 07, 2014	25.74	26.19	25.46	25.79	72,230	+0.28(+1.10%)
Mar 06, 2014	25.64	25.87	25.20	25.51	43,462	+0.00(+0.00%)
Mar 05, 2014	26.30	26.55	24.93	25.51	117,524	-0.86(-3.26%)
Mar 04, 2014	25.18	26.55	25.05	26.37	170,466	+1.23(+4.89%)
Mar 03, 2014	25.46	25.46	24.47	25.14	103,006	-0.42(-1.64%)
Feb 28, 2014	25.33	25.76	24.99	25.56	161,627	+0.33(+1.31%)
Feb 27, 2014	25.53	25.71	25.03	25.23	66,585	-0.30(-1.18%)
Feb 26, 2014	25.22	25.65	24.64	25.53	105,731	+0.54(+2.16%)
Feb 25, 2014	25.76	26.21	24.87	24.99	97,878	-0.60(-2.34%)
Feb 24, 2014	24.87	26.41	24.87	25.59	205,377	+0.40(+1.59%)
Feb 21, 2014	24.66	25.25	24.63	25.19	130,707	+0.74(+3.03%)
Feb 20, 2014	23.85	25.35	23.85	24.45	115,224	+0.67(+2.82%)
Feb 19, 2014	23.50	24.00	23.34	23.78	67,480	+0.27(+1.15%)
Feb 18, 2014	22.35	23.56	22.35	23.51	81,401	+1.12(+5.00%)
Feb 14, 2014	22.43	22.39	22.39	22.39	72,100	+0.00(+0.00%)
Feb 13, 2014	22.21	22.61	21.79	22.39	161,305	-0.03(-0.13%)
Feb 12, 2014	22.80	22.80	22.29	22.42	91,948	-0.29(-1.28%)
Feb 11, 2014	21.92	22.79	21.80	22.71	60,816	+0.92(+4.22%)
Feb 10, 2014	21.29	21.90	21.29	21.79	44,457	+0.38(+1.77%)
Feb 07, 2014	21.61	21.64	21.04	21.41	190,773	-0.03(-0.14%)
Feb 06, 2014	21.15	21.96	20.96	21.44	126,801	+0.36(+1.71%)
Feb 05, 2014	21.73	22.25	20.98	21.08	172,943	-0.68(-3.13%)
Feb 04, 2014	21.71	21.97	21.41	21.76	247,336	+0.23(+1.07%)
Feb 03, 2014	22.70	22.82	20.50	21.53	274,688	-1.16(-5.11%)
Jan 31, 2014	22.03	23.22	22.00	22.69	96,795	+0.45(+2.02%)
Jan 30, 2014	22.35	22.75	22.21	22.24	79,578	-0.04(-0.18%)
Jan 29, 2014	23.17	23.17	22.06	22.28	53,862	-1.01(-4.34%)
Jan 28, 2014	22.99	23.55	22.35	23.29	118,145	+0.26(+1.13%)
Jan 27, 2014	23.90	23.90	22.88	23.03	83,559	-0.75(-3.15%)
Jan 24, 2014	24.42	24.70	23.73	23.78	137,926	-0.82(-3.33%)
Jan 23, 2014	24.65	24.69	23.97	24.60	123,911	-0.23(-0.93%)
Jan 22, 2014	25.04	25.09	24.46	24.83	58,775	-0.05(-0.20%)
Jan 21, 2014	24.82	25.15	24.11	24.88	108,583	+0.07(+0.28%)
Jan 17, 2014	25.13	24.81	24.81	24.81	71,800	-0.23(-0.92%)
Jan 16, 2014	25.11	25.25	24.40	25.04	62,368	+0.10(+0.40%)
Jan 15, 2014	25.38	25.69	24.38	24.94	190,609	-0.48(-1.89%)
Jan 14, 2014	25.88	25.94	25.14	25.42	75,177	-0.29(-1.13%)
Jan 13, 2014	25.64	25.74	25.18	25.71	45,729	+0.03(+0.12%)
Jan 10, 2014	26.00	26.03	25.58	25.68	35,254	-0.32(-1.23%)
Jan 09, 2014	26.06	26.30	25.68	26.00	50,107	+0.10(+0.39%)
Jan 08, 2014	26.00	26.16	25.82	25.90	53,257	-0.04(-0.15%)
Jan 07, 2014	24.54	26.10	24.50	25.94	104,110	+1.44(+5.88%)
Jan 06, 2014	24.71	24.86	24.25	24.50	220,036	-0.07(-0.28%)
Jan 03, 2014	24.65	24.83	24.51	24.57	96,997	-0.12(-0.49%)
Jan 02, 2014	24.84	24.86	24.37	24.69	177,344	-0.09(-0.36%)
Dec 31, 2013	23.70	24.78	24.78	24.78	112,000	+1.11(+4.69%)
Dec 30, 2013	23.90	24.12	23.58	23.67	82,372	-0.37(-1.54%)
Dec 27, 2013	24.46	25.36	23.37	24.04	160,940	-0.22(-0.91%)
Dec 26, 2013	23.47	24.50	23.28	24.26	137,688	+0.82(+3.50%)
Dec 24, 2013	22.90	23.53	22.69	23.44	51,174	+0.50(+2.18%)
Dec 23, 2013	21.75	22.96	21.75	22.94	136,465	+1.14(+5.23%)
Dec 20, 2013	21.60	21.88	21.26	21.80	2,031,878	+0.85(+4.06%)
Dec 19, 2013	20.75	21.50	20.75	20.95	192,926	+0.35(+1.70%)
Dec 18, 2013	20.48	21.06	20.13	20.60	282,789	-0.20(-0.96%)
Dec 17, 2013	20.70	21.50	20.21	20.80	441,955	+0.05(+0.24%)
Dec 16, 2013	20.91	21.16	20.65	20.75	151,995	-0.08(-0.38%)
Dec 13, 2013	21.11	21.34	20.52	20.83	197,671	-0.17(-0.81%)
Dec 12, 2013	21.34	21.34	20.80	21.00	248,774	-0.32(-1.50%)
Dec 11, 2013	21.10	21.40	21.10	21.32	189,097	+0.21(+0.99%)
Dec 10, 2013	20.84	21.40	20.84	21.11	90,824	+0.13(+0.62%)
Dec 09, 2013	21.00	21.10	20.81	20.98	114,100	+0.06(+0.29%)
Dec 06, 2013	20.54	21.00	20.54	20.92	120,540	+0.42(+2.05%)
Dec 05, 2013	20.29	20.75	20.18	20.50	42,419	+0.03(+0.15%)
Dec 04, 2013	20.53	20.94	20.47	20.47	14,314	-0.03(-0.15%)
Dec 03, 2013	20.49	20.61	20.42	20.50	41,649	+0.07(+0.34%)
Dec 02, 2013	20.79	20.91	20.42	20.43	32,260	-0.39(-1.87%)
Nov 29, 2013	20.59	20.93	20.59	20.82	7,837	+0.35(+1.71%)
Nov 27, 2013	20.42	20.65	20.42	20.47	10,833	+0.03(+0.15%)
Nov 26, 2013	20.34	20.65	20.34	20.44	9,433	-0.13(-0.63%)
Nov 25, 2013	20.52	20.76	20.11	20.57	19,176	+0.05(+0.24%)
Nov 22, 2013	20.67	20.79	20.41	20.52	28,315	-0.02(-0.10%)
Nov 21, 2013	20.34	20.65	20.32	20.54	23,676	+0.35(+1.73%)
Nov 20, 2013	20.38	20.42	20.03	20.19	7,567	-0.16(-0.79%)
Nov 19, 2013	20.51	20.53	19.95	20.35	28,965	-0.05(-0.25%)
Nov 18, 2013	19.93	20.50	19.85	20.40	25,040	+0.47(+2.36%)
Nov 15, 2013	19.99	20.02	19.77	19.93	162,038	-0.07(-0.35%)
Nov 14, 2013	20.00	20.24	20.00	20.00	43,632	+0.25(+1.27%)
Nov 12, 2013	20.38	20.38	19.62	19.75	12,262	-0.46(-2.28%)
Nov 11, 2013	19.62	20.47	19.06	20.21	119,929	+0.49(+2.48%)
Nov 08, 2013	20.05	20.05	19.50	19.72	63,864	-0.30(-1.50%)
Nov 07, 2013	21.00	21.09	19.45	20.02	77,139	-1.08(-5.12%)
Nov 06, 2013	21.55	21.95	21.00	21.10	69,378	-0.45(-2.09%)
Nov 05, 2013	21.98	22.30	21.55	21.55	107,120	-0.25(-1.15%)
Nov 04, 2013	21.70	21.80	21.25	21.80	385,778	+0.37(+1.73%)
Nov 01, 2013	21.44	21.79	21.22	21.43	40,742	-0.05(-0.23%)
Oct 31, 2013	21.44	21.64	21.44	21.48	30,923	-0.01(-0.05%)
Oct 30, 2013	21.79	21.99	21.49	21.49	36,885	-0.36(-1.65%)
Oct 29, 2013	22.11	22.11	21.76	21.85	28,310	-0.09(-0.41%)
Oct 28, 2013	21.50	22.00	21.41	21.94	215,549	+0.50(+2.33%)
Oct 25, 2013	21.53	21.54	21.35	21.44	24,943	-0.06(-0.28%)
Oct 24, 2013	21.32	21.58	21.32	21.50	26,313	-0.05(-0.23%)
Oct 23, 2013	21.40	21.62	21.40	21.55	35,875	-0.05(-0.23%)
Oct 22, 2013	21.49	21.65	21.21	21.60	67,238	+0.22(+1.03%)
Oct 21, 2013	21.46	21.52	21.31	21.38	46,449	-0.12(-0.56%)
Oct 18, 2013	21.69	21.69	21.45	21.50	29,799	-0.02(-0.09%)
Oct 17, 2013	21.50	21.58	21.48	21.52	91,551	+0.02(+0.09%)
Oct 16, 2013	21.80	21.96	21.35	21.50	71,629	-0.26(-1.19%)
Oct 15, 2013	22.00	22.00	21.30	21.76	76,174	+0.16(+0.74%)
Oct 14, 2013	21.70	21.85	21.35	21.60	139,337	-0.20(-0.92%)
Oct 11, 2013	21.37	21.99	21.10	21.80	245,253	+0.61(+2.88%)
Oct 10, 2013	21.12	21.63	20.99	21.19	507,213	+0.19(+0.90%)

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.