Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	27.39	27.42	25.22	25.62	6,541,978	-2.46(-8.76%)
Jul 30, 2014	28.23	28.30	27.64	28.08	2,920,655	-0.39(-1.36%)
Jul 29, 2014	29.19	29.22	28.41	28.47	1,874,106	-0.55(-1.90%)
Jul 28, 2014	28.64	29.05	28.58	29.02	1,289,617	+0.21(+0.72%)
Jul 25, 2014	27.77	28.86	27.77	28.81	2,449,777	+0.74(+2.63%)
Jul 24, 2014	28.09	28.19	27.77	28.08	2,151,724	-0.29(-1.02%)
Jul 23, 2014	28.27	28.60	28.14	28.37	1,280,185	+0.04(+0.15%)
Jul 22, 2014	28.48	28.59	28.14	28.32	1,429,411	-0.28(-0.99%)
Jul 21, 2014	28.74	28.97	28.22	28.61	1,580,129	-0.16(-0.55%)
Jul 18, 2014	28.27	28.81	28.11	28.77	2,128,338	+0.08(+0.29%)
Jul 17, 2014	27.90	28.77	27.72	28.68	3,513,761	+1.05(+3.82%)
Jul 16, 2014	27.42	27.88	27.26	27.63	1,981,756	+0.47(+1.72%)
Jul 15, 2014	27.81	28.26	27.12	27.16	3,457,902	-0.68(-2.45%)
Jul 14, 2014	27.16	28.00	27.06	27.84	3,160,061	-0.30(-1.05%)
Jul 11, 2014	27.39	28.19	27.28	28.14	2,853,225	+0.79(+2.90%)
Jul 10, 2014	28.37	28.79	27.28	27.35	4,614,331	-0.48(-1.73%)
Jul 09, 2014	26.91	27.93	26.88	27.83	4,234,391	+1.00(+3.72%)
Jul 08, 2014	26.48	26.93	26.29	26.83	2,759,359	+0.59(+2.26%)
Jul 07, 2014	26.28	26.48	26.01	26.24	1,715,813	-0.14(-0.55%)
Jul 03, 2014	26.29	26.38	26.38	26.38	1,433,530	-0.37(-1.37%)
Jul 02, 2014	26.43	26.98	26.33	26.75	2,577,631	+0.59(+2.27%)
Jul 01, 2014	26.29	26.71	26.02	26.15	2,935,689	-0.23(-0.89%)
Jun 30, 2014	25.80	26.55	25.62	26.39	2,205,782	+0.46(+1.78%)
Jun 27, 2014	25.75	26.10	25.55	25.93	1,796,623	+0.24(+0.94%)
Jun 26, 2014	25.62	25.92	25.20	25.69	2,559,682	-0.10(-0.37%)
Jun 25, 2014	25.38	26.09	25.33	25.78	2,288,961	+0.45(+1.80%)
Jun 24, 2014	26.11	26.42	25.29	25.33	3,954,092	-0.68(-2.60%)
Jun 23, 2014	25.64	26.11	25.48	26.00	2,426,847	+0.30(+1.18%)
Jun 20, 2014	25.59	25.84	25.44	25.70	4,157,441	+0.13(+0.51%)
Jun 19, 2014	24.78	25.61	24.78	25.57	5,640,544	+1.26(+5.19%)
Jun 18, 2014	23.40	24.37	23.36	24.31	4,345,053	+0.91(+3.89%)
Jun 17, 2014	23.01	23.45	22.87	23.40	3,927,543	+0.34(+1.49%)
Jun 16, 2014	23.04	23.38	22.75	23.05	3,939,076	+0.12(+0.51%)
Jun 13, 2014	22.65	22.95	22.21	22.94	3,525,624	+0.21(+0.94%)
Jun 12, 2014	22.06	23.01	22.03	22.72	3,958,622	+0.72(+3.29%)
Jun 11, 2014	21.77	22.04	21.59	22.00	2,263,222	+0.29(+1.33%)
Jun 10, 2014	21.28	21.74	21.28	21.71	1,388,033	+0.56(+2.64%)
Jun 06, 2014	21.12	21.21	20.79	21.15	1,590,963	-0.01(-0.07%)
Jun 05, 2014	21.12	21.30	20.92	21.17	2,205,238	+0.24(+1.15%)
Jun 04, 2014	20.97	21.08	20.80	20.92	1,320,305	-0.08(-0.36%)
Jun 03, 2014	20.99	21.10	20.49	21.00	1,629,892	+0.03(+0.16%)
Jun 02, 2014	20.82	21.26	20.70	20.97	1,886,165	+0.13(+0.63%)
May 30, 2014	20.45	20.86	20.20	20.84	2,803,823	+0.34(+1.65%)
May 29, 2014	20.35	20.59	20.25	20.50	4,013,949	+0.12(+0.60%)
May 28, 2014	20.64	20.85	20.25	20.38	2,928,147	-0.33(-1.59%)
May 27, 2014	21.62	21.63	20.69	20.70	4,003,566	-1.28(-5.83%)
May 23, 2014	22.18	21.99	21.99	21.99	1,372,449	-0.25(-1.14%)
May 22, 2014	22.29	22.38	22.05	22.24	1,797,568	+0.19(+0.87%)
May 21, 2014	21.81	22.11	21.63	22.05	3,596,925	+0.05(+0.25%)
May 20, 2014	21.98	22.45	21.94	21.99	2,850,908	-0.27(-1.23%)
May 19, 2014	22.44	22.47	22.00	22.27	1,338,055	+0.08(+0.34%)
May 16, 2014	22.25	22.29	22.06	22.19	2,170,751	-0.26(-1.16%)
May 15, 2014	22.55	22.75	22.14	22.45	1,931,715	-0.26(-1.15%)
May 14, 2014	22.84	22.89	22.61	22.71	2,102,810	+0.23(+1.01%)
May 13, 2014	22.79	23.08	22.41	22.49	1,547,472	-0.40(-1.74%)
May 12, 2014	22.57	22.90	22.50	22.88	2,396,066	+0.61(+2.74%)
May 09, 2014	22.17	22.31	21.80	22.27	2,138,586	+0.09(+0.40%)
May 08, 2014	22.06	22.38	21.91	22.18	2,916,543	+0.17(+0.78%)
May 07, 2014	22.17	22.34	21.81	22.01	3,401,578	-0.23(-1.05%)
May 06, 2014	21.89	22.42	21.86	22.25	3,004,458	+0.30(+1.37%)
May 05, 2014	22.42	22.42	21.76	21.94	2,738,999	-0.19(-0.87%)
May 02, 2014	21.38	22.22	21.13	22.14	6,761,900	+1.86(+9.19%)

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.