Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	25.01	25.01	23.70	24.23	8,228,222	-1.15(-4.55%)
Jul 30, 2014	26.56	26.56	24.99	25.39	8,755,084	+0.39(+1.55%)
Jul 29, 2014	24.96	25.13	24.61	25.00	5,676,211	-0.01(-0.02%)
Jul 28, 2014	25.23	25.37	24.72	25.01	4,179,259	-0.18(-0.71%)
Jul 25, 2014	25.08	25.38	25.01	25.18	3,845,442	-0.07(-0.29%)
Jul 24, 2014	25.13	25.39	24.78	25.26	4,368,388	+0.20(+0.80%)
Jul 23, 2014	25.17	25.71	24.96	25.06	8,777,556	+0.06(+0.22%)
Jul 22, 2014	24.89	25.17	24.87	25.00	3,701,248	+0.29(+1.19%)
Jul 21, 2014	24.78	24.82	24.03	24.71	5,216,929	-0.27(-1.09%)
Jul 18, 2014	24.17	25.12	23.98	24.98	4,166,471	+0.84(+3.50%)
Jul 17, 2014	24.38	24.65	24.05	24.13	2,297,685	-0.40(-1.63%)
Jul 16, 2014	24.82	24.82	24.18	24.53	4,017,743	-0.14(-0.59%)
Jul 15, 2014	24.84	24.88	24.39	24.68	2,744,544	-0.16(-0.63%)
Jul 14, 2014	24.79	24.99	24.75	24.83	3,340,755	+0.21(+0.86%)
Jul 11, 2014	24.48	24.68	24.32	24.62	2,322,442	+0.16(+0.64%)
Jul 10, 2014	24.18	24.63	24.08	24.47	3,479,291	-0.22(-0.90%)
Jul 09, 2014	24.42	24.78	24.40	24.69	2,373,756	+0.32(+1.30%)
Jul 08, 2014	24.48	24.55	24.06	24.37	3,950,964	-0.15(-0.61%)
Jul 07, 2014	24.87	24.92	24.46	24.52	3,591,085	-0.37(-1.47%)
Jul 03, 2014	24.98	24.89	24.89	24.89	2,614,111	+0.01(+0.02%)
Jul 02, 2014	25.11	25.50	24.81	24.88	5,462,876	+0.62(+2.54%)
Jul 01, 2014	24.66	24.75	24.26	24.27	5,110,264	+0.03(+0.11%)
Jun 30, 2014	24.02	24.36	23.84	24.24	5,124,765	+0.35(+1.49%)
Jun 27, 2014	24.11	24.88	23.84	23.88	10,396,896	+0.03(+0.14%)
Jun 26, 2014	24.00	24.06	23.62	23.85	3,580,917	-0.13(-0.53%)
Jun 25, 2014	23.71	24.06	23.52	23.98	6,322,094	+0.86(+3.74%)
Jun 24, 2014	23.54	23.76	23.06	23.11	4,224,216	-0.44(-1.88%)
Jun 23, 2014	23.41	23.73	23.31	23.56	3,745,671	+0.14(+0.62%)
Jun 20, 2014	23.59	23.97	23.41	23.41	7,690,139	-0.19(-0.82%)
Jun 19, 2014	23.72	24.03	23.10	23.61	7,380,783	+0.04(+0.18%)
Jun 18, 2014	23.29	23.60	23.17	23.57	3,841,338	+0.31(+1.32%)
Jun 17, 2014	23.36	23.40	23.07	23.26	5,269,794	-0.17(-0.71%)
Jun 16, 2014	22.79	23.45	22.74	23.42	6,393,110	+0.87(+3.85%)
Jun 13, 2014	22.63	22.63	22.32	22.56	5,640,986	-0.08(-0.36%)
Jun 12, 2014	22.78	22.79	22.41	22.64	5,350,124	-0.14(-0.61%)
Jun 11, 2014	22.83	22.90	22.41	22.78	5,763,295	-0.13(-0.56%)
Jun 10, 2014	22.99	23.12	22.85	22.90	5,765,550	-0.06(-0.27%)
Jun 06, 2014	22.46	22.96	22.44	22.96	8,725,140	+0.72(+3.25%)
Jun 05, 2014	22.46	22.58	21.91	22.24	8,836,436	-0.01(-0.04%)
Jun 04, 2014	22.46	22.51	21.93	22.25	13,094,665	-0.35(-1.56%)
Jun 03, 2014	23.33	23.72	22.43	22.60	14,430,868	-1.37(-5.73%)
Jun 02, 2014	24.08	24.18	23.72	23.98	4,513,850	-0.01(-0.05%)
May 30, 2014	24.27	24.36	23.94	23.99	5,676,591	-0.26(-1.09%)
May 29, 2014	23.91	24.30	23.80	24.25	5,941,610	+0.40(+1.70%)
May 28, 2014	23.81	23.97	23.56	23.85	4,613,346	+0.11(+0.44%)
May 27, 2014	23.83	24.14	23.58	23.74	6,218,760	+0.17(+0.71%)
May 23, 2014	23.16	23.65	23.04	23.57	9,250,848	+0.45(+1.97%)
May 22, 2014	22.94	23.24	22.81	23.12	8,659,954	+0.33(+1.46%)
May 21, 2014	22.80	22.95	22.61	22.79	11,882,816	+0.18(+0.80%)
May 20, 2014	22.86	22.94	22.43	22.61	8,215,521	-0.24(-1.07%)
May 19, 2014	22.30	22.97	22.26	22.85	8,999,772	+0.37(+1.65%)
May 16, 2014	22.28	22.59	22.14	22.48	7,540,934	+0.21(+0.95%)
May 15, 2014	22.42	22.52	21.76	22.27	14,051,592	-0.23(-1.01%)
May 14, 2014	22.58	22.72	22.37	22.50	9,165,713	+0.01(+0.04%)
May 13, 2014	22.37	22.74	22.25	22.49	12,465,052	+0.20(+0.91%)
May 12, 2014	21.95	22.36	21.92	22.28	11,808,503	+0.57(+2.60%)
May 09, 2014	21.63	21.86	21.21	21.72	10,604,349	+0.01(+0.04%)
May 08, 2014	21.66	22.14	21.56	21.71	12,311,377	+0.04(+0.20%)
May 07, 2014	21.59	21.72	21.24	21.67	11,504,759	+0.14(+0.63%)
May 06, 2014	21.61	21.87	21.36	21.53	16,822,084	+0.14(+0.64%)
May 05, 2014	21.14	21.62	21.07	21.39	8,812,187	+0.25(+1.18%)
May 02, 2014	20.62	21.47	20.52	21.15	17,420,194	+0.55(+2.68%)

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.