Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	29.86	31.15	29.68	30.82	14,397,417	+0.42(+1.39%)
Jul 30, 2014	29.06	30.78	28.72	30.40	31,437,060	+4.93(+19.37%)
Jul 29, 2014	25.75	26.13	25.43	25.46	8,523,474	-0.16(-0.61%)
Jul 28, 2014	25.55	25.77	25.32	25.62	4,922,859	+0.11(+0.43%)
Jul 25, 2014	25.31	25.74	25.03	25.51	3,879,701	+0.22(+0.87%)
Jul 24, 2014	25.71	25.80	25.17	25.29	5,294,929	-0.28(-1.08%)
Jul 23, 2014	25.22	25.80	25.19	25.56	5,259,601	+0.29(+1.17%)
Jul 22, 2014	25.14	25.54	25.12	25.27	7,239,833	+0.32(+1.29%)
Jul 21, 2014	25.40	25.80	24.69	24.95	9,135,901	-0.25(-0.99%)
Jul 18, 2014	24.50	25.48	24.47	25.20	7,155,138	+0.72(+2.93%)
Jul 17, 2014	24.48	24.83	24.32	24.48	6,206,768	-0.22(-0.89%)
Jul 16, 2014	24.20	24.72	23.99	24.70	7,818,147	+0.80(+3.35%)
Jul 15, 2014	24.15	24.50	23.62	23.90	9,074,966	-0.17(-0.73%)
Jul 14, 2014	25.39	25.39	24.03	24.07	16,208,084	-1.36(-5.35%)
Jul 11, 2014	24.64	26.04	24.24	25.44	17,183,676	+0.79(+3.21%)
Jul 10, 2014	24.44	25.19	24.39	24.64	8,409,950	-0.29(-1.18%)
Jul 09, 2014	25.02	25.29	24.79	24.94	6,195,925	-0.04(-0.15%)
Jul 08, 2014	24.96	25.18	24.54	24.98	5,303,863	+0.05(+0.18%)
Jul 07, 2014	24.89	25.16	24.59	24.93	5,890,925	-0.24(-0.95%)
Jul 03, 2014	24.98	25.17	25.17	25.17	5,565,038	+0.38(+1.52%)
Jul 02, 2014	23.99	24.85	23.97	24.79	8,425,733	+0.87(+3.62%)
Jul 01, 2014	24.22	24.76	23.64	23.93	36,635,032	-0.04(-0.15%)
Jun 30, 2014	23.67	24.05	23.53	23.96	4,939,300	+0.02(+0.08%)
Jun 27, 2014	23.83	24.05	23.57	23.95	4,478,528	-0.07(-0.31%)
Jun 26, 2014	23.91	24.21	23.63	24.02	3,721,807	+0.23(+0.97%)
Jun 25, 2014	23.51	23.91	23.43	23.79	4,172,635	+0.18(+0.78%)
Jun 24, 2014	23.39	24.25	23.19	23.60	8,410,014	+0.16(+0.67%)
Jun 23, 2014	23.60	24.08	23.39	23.45	5,852,811	+0.06(+0.24%)
Jun 20, 2014	23.24	23.42	22.87	23.39	5,431,328	+0.01(+0.04%)
Jun 19, 2014	23.27	23.56	23.02	23.38	5,885,274	+0.06(+0.28%)
Jun 18, 2014	22.59	23.34	22.46	23.32	6,716,297	+0.60(+2.63%)
Jun 17, 2014	22.04	22.78	21.81	22.72	5,912,153	+0.60(+2.70%)
Jun 16, 2014	22.02	22.34	21.90	22.12	4,413,761	+0.08(+0.38%)
Jun 13, 2014	21.66	22.09	21.63	22.04	4,514,739	+0.37(+1.70%)
Jun 12, 2014	22.36	22.36	21.64	21.67	5,770,672	-0.86(-3.84%)
Jun 11, 2014	21.95	22.63	21.79	22.54	5,772,154	+0.59(+2.68%)
Jun 10, 2014	22.03	22.21	21.63	21.95	4,512,951	-0.22(-1.00%)
Jun 06, 2014	22.13	22.30	21.95	22.17	4,002,605	+0.28(+1.26%)
Jun 05, 2014	21.59	22.10	21.50	21.89	5,102,161	+0.30(+1.41%)
Jun 04, 2014	20.88	21.81	20.84	21.59	7,884,704	+0.67(+3.21%)
Jun 03, 2014	20.80	21.03	20.68	20.92	4,404,552	-0.02(-0.09%)
Jun 02, 2014	21.28	21.34	20.79	20.94	6,341,625	-0.27(-1.26%)
May 30, 2014	21.90	21.94	21.10	21.20	8,206,472	-1.02(-4.60%)
May 29, 2014	21.80	22.30	21.66	22.22	5,924,283	+0.44(+2.03%)
May 28, 2014	22.25	22.37	21.59	21.78	6,617,534	-0.56(-2.51%)
May 27, 2014	22.24	22.51	22.19	22.34	3,483,864	+0.18(+0.83%)
May 23, 2014	21.99	22.16	22.16	22.16	3,363,059	+0.19(+0.87%)
May 22, 2014	22.03	22.18	21.94	21.97	3,267,618	+0.01(+0.05%)
May 21, 2014	22.18	22.29	21.72	21.96	6,516,579	-0.11(-0.50%)
May 20, 2014	23.02	23.04	21.93	22.07	9,845,953	-1.02(-4.42%)
May 19, 2014	23.04	23.21	22.90	23.09	3,846,542	-0.04(-0.16%)
May 16, 2014	23.07	23.13	22.58	23.13	4,159,185	-0.11(-0.48%)
May 15, 2014	23.42	23.46	22.91	23.24	4,151,350	-0.19(-0.83%)
May 14, 2014	23.84	23.96	23.36	23.43	4,608,041	-0.43(-1.81%)
May 13, 2014	23.77	24.29	23.68	23.86	6,363,185	+0.04(+0.15%)
May 12, 2014	23.28	23.86	23.19	23.83	5,280,513	+0.87(+3.77%)
May 09, 2014	23.26	23.32	22.74	22.96	5,099,893	-0.39(-1.69%)
May 08, 2014	23.15	23.75	23.08	23.36	5,259,992	+0.16(+0.67%)
May 07, 2014	23.21	23.45	22.94	23.20	5,508,768	-0.17(-0.75%)
May 06, 2014	23.63	23.68	23.24	23.37	4,640,977	-0.24(-1.01%)
May 05, 2014	24.05	24.05	23.45	23.61	5,708,164	-0.58(-2.39%)
May 02, 2014	23.91	24.36	23.81	24.19	4,037,586	+0.30(+1.27%)

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.