Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	25.01	25.01	23.70	24.23	8,228,288	-1.15(-4.55%)
Jul 30, 2014	26.56	26.56	24.99	25.39	8,755,154	+0.39(+1.55%)
Jul 29, 2014	24.96	25.13	24.61	25.00	5,676,257	-0.01(-0.02%)
Jul 28, 2014	25.23	25.37	24.72	25.01	4,179,292	-0.18(-0.71%)
Jul 25, 2014	25.08	25.38	25.01	25.18	3,845,473	-0.07(-0.29%)
Jul 24, 2014	25.13	25.39	24.78	25.26	4,368,423	+0.20(+0.80%)
Jul 23, 2014	25.17	25.71	24.96	25.06	8,777,626	+0.06(+0.22%)
Jul 22, 2014	24.89	25.17	24.87	25.00	3,701,278	+0.29(+1.19%)
Jul 21, 2014	24.78	24.82	24.03	24.71	5,216,971	-0.27(-1.09%)
Jul 18, 2014	24.17	25.12	23.98	24.98	4,166,505	+0.84(+3.50%)
Jul 17, 2014	24.38	24.64	24.05	24.13	2,297,703	-0.40(-1.63%)
Jul 16, 2014	24.82	24.82	24.18	24.53	4,017,775	-0.14(-0.59%)
Jul 15, 2014	24.84	24.88	24.39	24.68	2,744,566	-0.16(-0.63%)
Jul 14, 2014	24.79	24.99	24.75	24.83	3,340,782	+0.21(+0.86%)
Jul 11, 2014	24.48	24.68	24.32	24.62	2,322,460	+0.17(+0.70%)
Jul 10, 2014	24.17	24.61	24.06	24.45	3,481,531	-0.22(-0.90%)
Jul 09, 2014	24.40	24.77	24.38	24.67	2,375,284	+0.32(+1.30%)
Jul 08, 2014	24.46	24.53	24.04	24.36	3,953,507	-0.15(-0.61%)
Jul 07, 2014	24.85	24.90	24.45	24.51	3,593,397	-0.37(-1.47%)
Jul 03, 2014	24.96	24.87	24.87	24.87	2,615,794	+0.01(+0.02%)
Jul 02, 2014	25.10	25.49	24.79	24.87	5,466,392	+0.61(+2.54%)
Jul 01, 2014	24.64	24.73	24.24	24.25	5,113,553	+0.03(+0.11%)
Jun 30, 2014	24.01	24.35	23.82	24.22	5,128,064	+0.35(+1.49%)
Jun 27, 2014	24.09	24.86	23.82	23.87	10,403,589	+0.03(+0.14%)
Jun 26, 2014	23.98	24.04	23.61	23.84	3,583,222	-0.13(-0.53%)
Jun 25, 2014	23.69	24.05	23.51	23.96	6,326,164	+0.86(+3.74%)
Jun 24, 2014	23.53	23.74	23.05	23.10	4,226,936	-0.44(-1.88%)
Jun 23, 2014	23.40	23.71	23.30	23.54	3,748,083	+0.14(+0.62%)
Jun 20, 2014	23.58	23.95	23.39	23.40	7,695,089	-0.19(-0.82%)
Jun 19, 2014	23.71	24.02	23.09	23.59	7,385,535	+0.04(+0.18%)
Jun 18, 2014	23.27	23.58	23.15	23.55	3,843,811	+0.31(+1.32%)
Jun 17, 2014	23.34	23.38	23.06	23.24	5,273,187	-0.17(-0.71%)
Jun 16, 2014	22.78	23.43	22.73	23.41	6,397,225	+0.87(+3.85%)
Jun 13, 2014	22.62	22.62	22.30	22.54	5,644,617	-0.08(-0.36%)
Jun 12, 2014	22.76	22.77	22.40	22.62	5,353,568	-0.14(-0.61%)
Jun 11, 2014	22.82	22.88	22.39	22.76	5,767,006	-0.13(-0.56%)
Jun 10, 2014	22.98	23.10	22.84	22.89	5,769,262	-0.06(-0.27%)
Jun 06, 2014	22.44	22.95	22.43	22.95	8,730,757	+0.72(+3.25%)
Jun 05, 2014	22.44	22.56	21.89	22.23	8,842,124	-0.01(-0.04%)
Jun 04, 2014	22.45	22.50	21.91	22.23	13,103,095	-0.35(-1.56%)
Jun 03, 2014	23.31	23.70	22.41	22.59	14,440,158	-1.37(-5.73%)
Jun 02, 2014	24.07	24.17	23.70	23.96	4,516,756	-0.01(-0.05%)
May 30, 2014	24.26	24.35	23.92	23.97	5,680,246	-0.26(-1.09%)
May 29, 2014	23.90	24.28	23.78	24.23	5,945,435	+0.40(+1.70%)
May 28, 2014	23.79	23.95	23.55	23.83	4,616,316	+0.11(+0.44%)
May 27, 2014	23.82	24.13	23.57	23.72	6,222,763	+0.17(+0.71%)
May 23, 2014	23.15	23.63	23.02	23.56	9,256,803	+0.45(+1.97%)
May 22, 2014	22.92	23.23	22.80	23.10	8,665,529	+0.33(+1.46%)
May 21, 2014	22.78	22.94	22.59	22.77	11,890,466	+0.18(+0.80%)
May 20, 2014	22.84	22.92	22.41	22.59	8,220,809	-0.24(-1.07%)
May 19, 2014	22.29	22.95	22.24	22.84	9,005,566	+0.37(+1.65%)
May 16, 2014	22.26	22.58	22.13	22.46	7,545,789	+0.21(+0.95%)
May 15, 2014	22.41	22.51	21.74	22.25	14,060,638	-0.23(-1.01%)
May 14, 2014	22.56	22.71	22.36	22.48	9,171,614	+0.01(+0.04%)
May 13, 2014	22.35	22.73	22.23	22.47	12,473,077	+0.20(+0.91%)
May 12, 2014	21.94	22.35	21.90	22.27	11,816,105	+0.57(+2.60%)
May 09, 2014	21.61	21.84	21.20	21.71	10,611,176	+0.01(+0.04%)
May 08, 2014	21.65	22.13	21.55	21.70	12,319,302	+0.04(+0.20%)
May 07, 2014	21.58	21.71	21.23	21.65	11,512,165	+0.14(+0.63%)
May 06, 2014	21.60	21.86	21.35	21.52	16,832,914	+0.14(+0.63%)
May 05, 2014	21.13	21.61	21.06	21.38	8,817,860	+0.25(+1.18%)
May 02, 2014	20.60	21.46	20.51	21.13	17,431,408	+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.