Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	23.93	24.03	23.42	23.46	8,317,600	-0.64(-2.67%)
Jul 30, 2014	24.11	24.26	23.77	24.11	10,717,297	-0.69(-2.79%)
Jul 29, 2014	24.98	25.01	24.62	24.80	5,890,095	-0.20(-0.80%)
Jul 28, 2014	24.95	25.01	24.72	25.00	2,587,588	+0.02(+0.09%)
Jul 25, 2014	25.10	25.18	24.88	24.98	3,065,844	-0.13(-0.53%)
Jul 24, 2014	25.03	25.14	24.95	25.11	2,512,762	+0.13(+0.53%)
Jul 23, 2014	25.00	25.06	24.83	24.98	2,183,314	-0.01(-0.05%)
Jul 22, 2014	25.01	25.10	24.93	24.99	2,573,971	+0.01(+0.05%)
Jul 21, 2014	24.92	25.11	24.88	24.98	3,031,726	-0.05(-0.19%)
Jul 18, 2014	24.89	25.05	24.76	25.02	4,659,631	+0.21(+0.84%)
Jul 17, 2014	24.80	25.21	24.66	24.81	5,067,398	+0.03(+0.11%)
Jul 16, 2014	24.80	24.83	24.59	24.79	3,387,922	+0.11(+0.43%)
Jul 15, 2014	24.63	24.81	24.56	24.68	3,616,429	+0.02(+0.06%)
Jul 14, 2014	24.75	24.85	24.60	24.66	3,136,728	+0.05(+0.22%)
Jul 11, 2014	24.45	24.64	24.38	24.61	2,824,693	+0.09(+0.38%)
Jul 10, 2014	24.40	24.61	24.40	24.52	3,429,729	-0.20(-0.79%)
Jul 09, 2014	24.72	24.80	24.65	24.71	2,928,420	+0.04(+0.16%)
Jul 08, 2014	24.90	24.90	24.62	24.67	5,125,432	-0.24(-0.95%)
Jul 07, 2014	24.81	24.92	24.65	24.91	5,069,743	+0.05(+0.21%)
Jul 03, 2014	24.68	24.86	24.86	24.86	3,025,562	+0.30(+1.22%)
Jul 02, 2014	24.67	24.80	24.48	24.56	3,594,405	-0.05(-0.21%)
Jul 01, 2014	24.45	24.72	24.45	24.61	3,040,803	+0.16(+0.66%)
Jun 30, 2014	24.56	24.67	24.41	24.45	4,142,253	-0.18(-0.75%)
Jun 27, 2014	24.54	24.68	24.45	24.63	5,540,153	+0.04(+0.14%)
Jun 26, 2014	24.56	24.63	24.34	24.60	2,685,590	+0.01(+0.05%)
Jun 25, 2014	24.40	24.59	24.38	24.59	2,944,353	+0.05(+0.21%)
Jun 24, 2014	24.67	24.77	24.53	24.54	2,852,245	-0.19(-0.76%)
Jun 23, 2014	24.82	24.83	24.62	24.72	3,750,269	-0.06(-0.24%)
Jun 20, 2014	24.75	24.88	24.64	24.78	4,473,995	+0.11(+0.45%)
Jun 19, 2014	24.76	24.77	24.56	24.67	3,404,650	-0.08(-0.33%)
Jun 18, 2014	24.78	24.79	24.61	24.76	3,635,802	+0.03(+0.11%)
Jun 17, 2014	24.34	24.81	24.32	24.73	4,098,227	+0.32(+1.32%)
Jun 16, 2014	24.28	24.49	24.21	24.41	4,683,562	+0.07(+0.29%)
Jun 13, 2014	24.39	24.54	24.28	24.34	3,136,897	-0.05(-0.19%)
Jun 12, 2014	24.51	24.58	24.31	24.38	3,594,489	-0.13(-0.51%)
Jun 11, 2014	24.71	24.81	24.51	24.51	4,575,229	-0.35(-1.41%)
Jun 10, 2014	24.76	24.92	24.69	24.86	6,520,368	+0.30(+1.22%)
Jun 06, 2014	24.36	24.66	24.32	24.56	4,310,035	+0.23(+0.94%)
Jun 05, 2014	24.34	24.37	24.20	24.33	4,567,181	+0.01(+0.03%)
Jun 04, 2014	24.13	24.48	24.13	24.32	4,283,191	+0.20(+0.85%)
Jun 03, 2014	24.14	24.23	24.05	24.12	5,341,575	-0.02(-0.10%)
Jun 02, 2014	24.15	24.30	24.04	24.14	3,232,236	+0.09(+0.39%)
May 30, 2014	24.13	24.16	23.99	24.05	4,761,827	-0.08(-0.34%)
May 29, 2014	23.98	24.19	23.93	24.13	4,997,194	+0.19(+0.80%)
May 28, 2014	24.10	24.16	23.91	23.94	5,572,888	-0.15(-0.64%)
May 27, 2014	24.05	24.30	23.96	24.09	5,207,720	+0.01(+0.05%)
May 23, 2014	24.04	24.08	24.08	24.08	4,321,541	-0.21(-0.86%)
May 22, 2014	24.37	24.37	24.05	24.29	3,162,867	-0.13(-0.53%)
May 21, 2014	24.32	24.45	24.23	24.42	2,842,297	+0.23(+0.94%)
May 20, 2014	24.39	24.40	23.99	24.19	4,053,826	-0.22(-0.90%)
May 19, 2014	23.93	24.47	23.92	24.41	4,337,441	+0.42(+1.74%)
May 16, 2014	24.15	24.15	23.81	23.99	6,861,199	-0.17(-0.69%)
May 15, 2014	24.41	24.44	23.91	24.16	5,404,577	-0.39(-1.61%)
May 14, 2014	24.80	24.82	24.52	24.56	5,150,889	-0.32(-1.30%)
May 13, 2014	24.77	24.95	24.69	24.88	4,086,381	+0.15(+0.62%)
May 12, 2014	24.66	24.74	24.56	24.73	3,554,002	+0.14(+0.57%)
May 09, 2014	24.58	24.66	24.39	24.59	2,571,648	-0.02(-0.06%)
May 08, 2014	24.41	24.69	24.40	24.60	3,630,075	+0.17(+0.69%)
May 07, 2014	24.25	24.44	24.18	24.43	4,056,800	+0.29(+1.20%)
May 06, 2014	24.31	24.36	24.14	24.15	4,245,149	-0.32(-1.32%)
May 05, 2014	24.52	24.60	24.38	24.47	3,643,136	-0.18(-0.74%)
May 02, 2014	24.66	24.80	24.48	24.65	3,901,950	-0.01(-0.03%)

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.