Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	21.66	21.66	20.79	21.14	9,000,127	-0.84(-3.82%)
Jul 30, 2014	22.02	22.44	21.79	21.98	5,420,859	-0.01(-0.06%)
Jul 29, 2014	22.32	22.40	21.98	21.99	3,773,227	-0.44(-1.97%)
Jul 28, 2014	22.16	22.44	21.96	22.43	4,800,264	+0.37(+1.68%)
Jul 25, 2014	22.24	22.34	21.99	22.06	3,379,170	-0.30(-1.34%)
Jul 24, 2014	22.03	22.40	22.03	22.36	4,306,255	+0.39(+1.78%)
Jul 23, 2014	21.97	22.22	21.84	21.97	3,454,635	+0.01(+0.07%)
Jul 22, 2014	21.62	22.09	21.49	21.95	6,207,683	+0.53(+2.49%)
Jul 21, 2014	21.29	21.49	21.13	21.42	4,385,976	+0.03(+0.13%)
Jul 18, 2014	21.12	21.43	21.01	21.39	3,575,644	+0.38(+1.79%)
Jul 17, 2014	21.58	21.68	20.97	21.02	6,054,250	-0.80(-3.68%)
Jul 16, 2014	21.17	21.88	20.90	21.82	11,129,135	+0.70(+3.30%)
Jul 15, 2014	20.93	21.28	20.93	21.12	4,606,441	+0.18(+0.85%)
Jul 14, 2014	21.40	21.48	20.82	20.95	7,958,216	-0.31(-1.44%)
Jul 11, 2014	21.78	21.82	21.14	21.25	6,919,464	-0.43(-1.97%)
Jul 10, 2014	21.93	21.98	21.51	21.68	6,068,783	-0.71(-3.18%)
Jul 09, 2014	22.22	22.51	22.20	22.39	3,833,227	+0.24(+1.09%)
Jul 08, 2014	22.55	22.55	22.06	22.15	5,119,782	-0.44(-1.95%)
Jul 07, 2014	22.69	22.87	22.54	22.59	3,849,938	-0.23(-1.03%)
Jul 03, 2014	22.49	22.82	22.82	22.82	4,410,697	+0.47(+2.10%)
Jul 02, 2014	22.04	22.47	22.04	22.35	3,825,812	+0.33(+1.52%)
Jul 01, 2014	22.15	22.42	22.00	22.02	6,207,967	-0.03(-0.13%)
Jun 30, 2014	22.01	22.38	22.01	22.05	6,846,934	-0.02(-0.10%)
Jun 27, 2014	21.55	22.10	21.47	22.07	6,826,928	+0.51(+2.37%)
Jun 26, 2014	21.60	21.73	21.30	21.56	6,037,223	-0.17(-0.79%)
Jun 25, 2014	20.68	21.81	20.44	21.73	11,307,569	+1.07(+5.16%)
Jun 24, 2014	20.55	20.86	20.47	20.66	5,309,562	+0.35(+1.72%)
Jun 23, 2014	20.20	20.36	19.99	20.31	3,335,657	+0.18(+0.92%)
Jun 20, 2014	20.57	20.68	20.09	20.13	6,479,332	-0.43(-2.11%)
Jun 19, 2014	20.68	20.77	20.45	20.56	3,689,009	-0.14(-0.65%)
Jun 18, 2014	20.62	20.72	20.38	20.70	3,362,341	+0.07(+0.34%)
Jun 17, 2014	20.45	20.72	20.41	20.63	3,846,435	+0.18(+0.87%)
Jun 16, 2014	20.36	20.51	20.17	20.45	3,470,232	+0.09(+0.42%)
Jun 13, 2014	20.28	20.38	20.09	20.36	4,027,694	+0.14(+0.70%)
Jun 12, 2014	20.49	20.51	20.06	20.22	4,905,504	-0.28(-1.35%)
Jun 11, 2014	20.90	20.95	20.39	20.50	5,621,070	-0.47(-2.24%)
Jun 10, 2014	20.51	21.07	20.51	20.97	7,121,604	+0.45(+2.18%)
Jun 06, 2014	20.32	20.59	20.31	20.52	4,514,381	+0.25(+1.26%)
Jun 05, 2014	20.20	20.38	19.83	20.26	7,653,641	+0.08(+0.42%)
Jun 04, 2014	19.81	20.23	19.79	20.18	6,651,968	+0.35(+1.75%)
Jun 03, 2014	19.40	19.83	19.28	19.83	5,523,557	+0.42(+2.19%)
Jun 02, 2014	19.48	19.53	19.20	19.41	5,748,250	-0.14(-0.72%)
May 30, 2014	19.42	19.97	19.40	19.55	10,897,069	+0.13(+0.69%)
May 29, 2014	19.20	19.45	18.98	19.42	7,878,387	+0.37(+1.97%)
May 28, 2014	19.27	19.31	18.80	19.04	4,789,989	-0.09(-0.48%)
May 27, 2014	19.19	19.53	18.95	19.13	9,516,120	+0.04(+0.22%)
May 23, 2014	18.51	19.09	19.09	19.09	10,335,698	+0.78(+4.29%)
May 22, 2014	18.31	19.44	18.02	18.31	31,867,504	+0.39(+2.17%)
May 21, 2014	17.54	17.92	17.47	17.92	12,443,008	+0.49(+2.80%)
May 20, 2014	18.40	18.43	17.37	17.43	12,437,241	-1.03(-5.59%)
May 19, 2014	18.00	18.49	17.88	18.46	5,981,638	+0.45(+2.47%)
May 16, 2014	18.00	18.04	17.72	18.02	4,656,972	+0.01(+0.08%)
May 15, 2014	18.33	18.33	17.83	18.00	7,051,429	-0.39(-2.11%)
May 14, 2014	18.42	18.51	18.25	18.39	4,677,475	-0.02(-0.12%)
May 13, 2014	18.60	18.91	18.29	18.41	7,298,599	-0.14(-0.76%)
May 12, 2014	18.36	18.63	18.31	18.55	4,202,188	+0.23(+1.27%)
May 09, 2014	18.03	18.36	17.96	18.32	3,750,702	+0.29(+1.61%)
May 08, 2014	17.86	18.20	17.82	18.03	4,492,283	+0.18(+1.03%)
May 07, 2014	17.84	17.95	17.71	17.85	3,652,747	+0.05(+0.28%)
May 06, 2014	18.31	18.31	17.68	17.80	6,129,401	-0.52(-2.82%)
May 05, 2014	18.40	18.41	18.20	18.31	3,869,608	-0.17(-0.92%)
May 02, 2014	18.41	18.72	18.38	18.48	5,036,641	+0.09(+0.50%)

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.