Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	23.15	23.22	22.71	22.78	236,953,536	-0.61(-2.60%)
Jul 30, 2014	23.45	23.51	23.27	23.38	138,530,976	-0.05(-0.23%)
Jul 29, 2014	23.66	23.69	23.41	23.44	180,974,688	-0.15(-0.65%)
Jul 28, 2014	23.30	23.64	23.24	23.59	231,956,064	+0.32(+1.38%)
Jul 25, 2014	23.07	23.31	23.02	23.27	182,460,352	+0.15(+0.66%)
Jul 24, 2014	23.12	23.19	22.97	23.12	191,872,000	-0.04(-0.16%)
Jul 23, 2014	22.73	23.32	22.67	23.15	381,247,680	+0.59(+2.61%)
Jul 22, 2014	22.56	22.61	22.42	22.57	220,422,608	+0.19(+0.83%)
Jul 21, 2014	22.63	22.63	22.33	22.38	162,580,336	-0.12(-0.52%)
Jul 18, 2014	22.30	22.57	22.16	22.50	209,821,472	+0.32(+1.44%)
Jul 17, 2014	22.64	22.70	22.05	22.18	238,936,736	-0.40(-1.78%)
Jul 16, 2014	23.10	23.13	22.57	22.58	223,497,952	-0.13(-0.57%)
Jul 15, 2014	23.06	23.07	22.64	22.71	186,300,688	-0.27(-1.17%)
Jul 14, 2014	22.84	23.08	22.79	22.98	178,748,672	+0.29(+1.29%)
Jul 11, 2014	22.72	22.84	22.60	22.69	142,790,528	+0.04(+0.19%)
Jul 10, 2014	22.34	22.76	22.28	22.64	166,226,944	-0.08(-0.37%)
Jul 09, 2014	22.74	22.86	22.58	22.73	152,155,280	+0.01(+0.04%)
Jul 08, 2014	22.94	23.06	22.38	22.72	273,266,304	-0.15(-0.64%)
Jul 07, 2014	22.43	22.87	22.42	22.86	229,365,520	+0.46(+2.06%)
Jul 03, 2014	22.32	22.40	22.40	22.40	96,087,664	+0.13(+0.59%)
Jul 02, 2014	22.36	22.41	22.18	22.27	118,995,952	-0.01(-0.04%)
Jul 01, 2014	22.28	22.41	22.19	22.28	159,958,192	+0.14(+0.64%)
Jun 30, 2014	21.94	22.33	21.94	22.14	207,376,736	+0.23(+1.03%)
Jun 27, 2014	21.64	21.92	21.62	21.91	268,759,040	+0.26(+1.19%)
Jun 26, 2014	21.53	21.69	21.39	21.66	136,333,296	+0.13(+0.60%)
Jun 25, 2014	21.49	21.61	21.36	21.53	153,815,824	+0.02(+0.09%)
Jun 24, 2014	21.62	21.86	21.49	21.51	163,477,200	-0.13(-0.61%)
Jun 23, 2014	21.76	21.83	21.58	21.64	182,868,096	-0.02(-0.09%)
Jun 20, 2014	21.88	22.05	21.66	21.66	423,516,704	-0.23(-1.03%)
Jun 19, 2014	21.99	21.99	21.76	21.88	148,816,224	-0.08(-0.35%)
Jun 18, 2014	21.98	21.99	21.76	21.96	139,735,504	+0.02(+0.11%)
Jun 17, 2014	21.99	22.08	21.87	21.94	124,508,560	-0.03(-0.13%)
Jun 16, 2014	21.80	22.10	21.79	21.97	148,360,272	+0.22(+1.01%)
Jun 13, 2014	21.97	22.02	21.65	21.75	228,868,288	-0.24(-1.09%)
Jun 12, 2014	22.40	22.42	21.89	21.99	228,910,720	-0.37(-1.67%)
Jun 11, 2014	22.43	22.58	22.27	22.36	190,945,376	-0.09(-0.41%)
Jun 10, 2014	22.57	22.64	22.29	22.45	262,191,536	+0.48(+2.20%)
Jun 06, 2014	22.12	22.16	21.93	21.97	367,786,272	-0.06(-0.28%)
Jun 05, 2014	21.99	22.10	21.87	22.03	313,478,624	+0.09(+0.39%)
Jun 04, 2014	21.69	22.05	21.65	21.95	351,286,432	+0.25(+1.14%)
Jun 03, 2014	21.39	21.74	21.38	21.70	306,363,712	+0.30(+1.41%)
Jun 02, 2014	21.58	21.61	21.19	21.40	386,564,896	-0.15(-0.69%)
May 30, 2014	21.71	21.92	21.40	21.54	591,865,088	-0.08(-0.37%)
May 29, 2014	21.37	21.68	21.37	21.62	392,583,552	+0.39(+1.82%)
May 28, 2014	21.31	21.44	21.23	21.24	329,588,704	-0.06(-0.26%)
May 27, 2014	20.96	21.30	20.95	21.29	363,993,184	+0.39(+1.87%)
May 23, 2014	20.67	20.92	20.64	20.90	1,705,713,024	+0.23(+1.13%)
May 22, 2014	20.65	20.76	20.56	20.67	1,474,697,600	+0.03(+0.16%)
May 21, 2014	20.55	20.65	20.49	20.64	1,446,046,976	+0.05(+0.26%)
May 20, 2014	20.57	20.64	20.45	20.58	1,725,005,440	+0.00(+0.02%)
May 19, 2014	20.35	20.67	20.33	20.58	2,334,094,592	+0.24(+1.19%)
May 16, 2014	20.03	20.34	19.92	20.34	2,029,261,952	+0.30(+1.48%)
May 15, 2014	20.24	20.30	20.01	20.04	1,695,696,640	-0.17(-0.85%)
May 14, 2014	20.16	20.33	20.14	20.21	1,222,333,056	+0.00(+0.02%)
May 13, 2014	20.15	20.23	20.10	20.21	1,173,361,536	+0.03(+0.16%)
May 12, 2014	19.99	20.20	19.99	20.18	1,566,141,184	+0.25(+1.24%)
May 09, 2014	19.89	19.95	19.75	19.93	2,141,952,000	-0.08(-0.42%)
May 08, 2014	20.02	20.23	19.96	20.01	1,691,665,280	-0.14(-0.71%)
May 07, 2014	20.25	20.32	20.00	20.16	2,078,212,608	-0.07(-0.35%)
May 06, 2014	20.48	20.57	20.23	20.23	2,751,935,232	-0.22(-1.09%)
May 05, 2014	20.08	20.45	20.08	20.45	2,109,090,816	+0.29(+1.41%)
May 02, 2014	20.16	20.22	20.07	20.16	1,407,061,632	+0.04(+0.19%)

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.