Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	24.16	24.32	23.96	23.96	106,519	-0.37(-1.53%)
Jul 30, 2014	24.93	24.93	24.16	24.33	89,887	-0.45(-1.80%)
Jul 29, 2014	25.16	25.47	24.66	24.78	27,476	-0.22(-0.89%)
Jul 28, 2014	24.58	25.20	24.28	25.00	65,496	+0.42(+1.70%)
Jul 25, 2014	24.98	24.98	24.49	24.58	54,444	-0.54(-2.14%)
Jul 24, 2014	25.25	25.49	24.91	25.12	91,080	-0.04(-0.15%)
Jul 23, 2014	25.45	25.55	25.13	25.16	43,696	-0.40(-1.56%)
Jul 22, 2014	25.66	25.76	25.37	25.56	34,574	-0.04(-0.15%)
Jul 21, 2014	25.68	25.83	25.48	25.60	33,034	-0.21(-0.83%)
Jul 18, 2014	25.54	25.95	25.16	25.81	60,457	+0.21(+0.83%)
Jul 17, 2014	25.62	25.89	25.51	25.60	62,293	-0.18(-0.68%)
Jul 16, 2014	25.59	25.87	25.50	25.77	75,944	+0.40(+1.57%)
Jul 15, 2014	25.49	25.55	25.08	25.37	79,069	-0.06(-0.22%)
Jul 14, 2014	25.71	25.79	25.30	25.43	52,044	-0.16(-0.62%)
Jul 11, 2014	26.05	26.05	25.39	25.59	51,265	-0.54(-2.06%)
Jul 10, 2014	25.98	26.23	25.82	26.13	44,609	-0.21(-0.81%)
Jul 09, 2014	26.22	26.50	26.11	26.34	39,814	+0.13(+0.50%)
Jul 08, 2014	26.63	26.74	25.85	26.21	74,237	-0.49(-1.84%)
Jul 07, 2014	26.75	26.86	26.65	26.70	45,046	-0.05(-0.17%)
Jul 03, 2014	27.13	26.75	26.75	26.75	25,830	-0.23(-0.86%)
Jul 02, 2014	27.22	27.33	26.93	26.98	49,317	-0.29(-1.06%)
Jul 01, 2014	26.80	27.43	26.73	27.27	93,710	+0.48(+1.80%)
Jun 30, 2014	27.13	27.23	26.70	26.79	49,464	-0.39(-1.44%)
Jun 27, 2014	26.55	27.36	26.55	27.18	247,315	+0.47(+1.77%)
Jun 26, 2014	26.45	26.77	26.24	26.70	56,090	+0.21(+0.81%)
Jun 25, 2014	26.54	26.58	26.35	26.49	41,274	-0.12(-0.45%)
Jun 24, 2014	26.87	27.31	26.55	26.61	57,264	-0.33(-1.24%)
Jun 23, 2014	27.07	27.19	26.78	26.94	44,441	-0.08(-0.31%)
Jun 20, 2014	27.17	27.36	26.93	27.03	107,076	+0.00(+0.00%)
Jun 19, 2014	27.34	27.55	26.97	27.03	52,772	-0.38(-1.39%)
Jun 18, 2014	26.83	27.43	26.82	27.41	45,709	+0.62(+2.32%)
Jun 17, 2014	26.94	27.15	26.74	26.79	39,445	-0.25(-0.93%)
Jun 16, 2014	26.76	27.08	26.56	27.04	66,516	+0.27(+1.01%)
Jun 13, 2014	26.98	27.20	26.60	26.77	43,830	-0.11(-0.41%)
Jun 12, 2014	27.29	27.29	26.75	26.88	45,383	-0.45(-1.63%)
Jun 11, 2014	27.42	27.77	27.29	27.33	40,563	-0.24(-0.88%)
Jun 10, 2014	27.87	27.87	27.30	27.57	61,886	-0.62(-2.21%)
Jun 06, 2014	28.12	28.25	27.86	28.19	89,335	+0.13(+0.46%)
Jun 05, 2014	27.49	28.15	27.47	28.06	84,985	+0.63(+2.30%)
Jun 04, 2014	27.39	27.60	27.16	27.43	36,382	-0.07(-0.24%)
Jun 03, 2014	27.31	27.63	27.01	27.49	82,746	+0.19(+0.68%)
Jun 02, 2014	27.77	27.77	27.20	27.31	71,894	-0.36(-1.31%)
May 30, 2014	27.24	27.74	27.22	27.67	73,789	+0.50(+1.85%)
May 29, 2014	26.83	27.18	26.73	27.17	96,568	+0.44(+1.63%)
May 28, 2014	26.48	26.84	26.29	26.73	46,426	+0.28(+1.05%)
May 27, 2014	26.22	26.60	25.84	26.45	70,279	+0.23(+0.89%)
May 23, 2014	25.63	26.22	26.22	26.22	40,898	+0.36(+1.40%)
May 22, 2014	26.02	26.02	25.70	25.86	15,024	-0.16(-0.61%)
May 21, 2014	26.38	26.45	25.64	26.02	55,978	-0.48(-1.82%)
May 20, 2014	26.45	26.71	25.95	26.50	122,952	+0.05(+0.18%)
May 19, 2014	26.26	26.67	26.18	26.45	55,291	+0.25(+0.96%)
May 16, 2014	26.00	26.25	25.82	26.20	75,553	+0.16(+0.61%)
May 15, 2014	26.31	26.31	25.98	26.04	80,555	-0.39(-1.47%)
May 14, 2014	26.67	26.90	26.30	26.43	154,960	-0.30(-1.11%)
May 13, 2014	27.12	27.12	26.64	26.73	90,968	-0.32(-1.17%)
May 12, 2014	27.01	27.16	26.45	27.05	198,639	+0.32(+1.21%)
May 09, 2014	26.52	27.50	25.67	26.72	179,039	+2.06(+8.35%)
May 08, 2014	24.78	25.04	24.64	24.66	72,399	-0.06(-0.26%)
May 07, 2014	24.57	24.83	24.25	24.73	51,237	+0.05(+0.19%)
May 06, 2014	24.72	25.31	24.19	24.68	74,969	-0.08(-0.34%)
May 05, 2014	23.85	25.04	23.83	24.76	65,488	+0.36(+1.48%)
May 02, 2014	24.78	24.93	24.26	24.40	48,731	-0.37(-1.50%)

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.