Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	21.67	21.68	20.81	21.15	8,992,801	-0.84(-3.82%)
Jul 30, 2014	22.04	22.46	21.81	21.99	5,416,447	-0.01(-0.06%)
Jul 29, 2014	22.34	22.41	21.99	22.01	3,770,156	-0.44(-1.97%)
Jul 28, 2014	22.18	22.46	21.98	22.45	4,796,357	+0.37(+1.68%)
Jul 25, 2014	22.26	22.36	22.00	22.08	3,376,419	-0.30(-1.34%)
Jul 24, 2014	22.04	22.41	22.04	22.38	4,302,750	+0.39(+1.78%)
Jul 23, 2014	21.99	22.24	21.86	21.99	3,451,823	+0.01(+0.07%)
Jul 22, 2014	21.64	22.11	21.50	21.97	6,202,630	+0.53(+2.49%)
Jul 21, 2014	21.31	21.51	21.15	21.44	4,382,406	+0.03(+0.13%)
Jul 18, 2014	21.14	21.45	21.03	21.41	3,572,733	+0.38(+1.79%)
Jul 17, 2014	21.60	21.70	20.98	21.03	6,049,323	-0.80(-3.68%)
Jul 16, 2014	21.18	21.89	20.92	21.84	11,120,076	+0.70(+3.30%)
Jul 15, 2014	20.95	21.30	20.95	21.14	4,602,691	+0.18(+0.85%)
Jul 14, 2014	21.42	21.50	20.84	20.96	7,951,739	-0.31(-1.44%)
Jul 11, 2014	21.80	21.84	21.16	21.27	6,913,832	-0.43(-1.97%)
Jul 10, 2014	21.95	22.00	21.52	21.70	6,063,843	-0.71(-3.18%)
Jul 09, 2014	22.24	22.53	22.22	22.41	3,830,107	+0.24(+1.09%)
Jul 08, 2014	22.56	22.57	22.08	22.16	5,115,614	-0.44(-1.95%)
Jul 07, 2014	22.71	22.89	22.56	22.61	3,846,805	-0.23(-1.03%)
Jul 03, 2014	22.51	22.84	22.84	22.84	4,407,107	+0.47(+2.10%)
Jul 02, 2014	22.06	22.49	22.06	22.37	3,822,698	+0.33(+1.52%)
Jul 01, 2014	22.16	22.44	22.02	22.04	6,202,914	-0.03(-0.13%)
Jun 30, 2014	22.03	22.40	22.03	22.07	6,841,361	-0.02(-0.10%)
Jun 27, 2014	21.57	22.12	21.49	22.09	6,821,371	+0.51(+2.37%)
Jun 26, 2014	21.62	21.75	21.32	21.57	6,032,309	-0.17(-0.79%)
Jun 25, 2014	20.69	21.82	20.46	21.75	11,298,365	+1.07(+5.16%)
Jun 24, 2014	20.56	20.88	20.49	20.68	5,305,240	+0.35(+1.72%)
Jun 23, 2014	20.22	20.37	20.00	20.33	3,332,941	+0.18(+0.92%)
Jun 20, 2014	20.59	20.70	20.11	20.14	6,474,058	-0.43(-2.11%)
Jun 19, 2014	20.69	20.78	20.46	20.58	3,686,006	-0.14(-0.65%)
Jun 18, 2014	20.64	20.73	20.40	20.71	3,359,604	+0.07(+0.34%)
Jun 17, 2014	20.46	20.73	20.42	20.64	3,843,304	+0.18(+0.87%)
Jun 16, 2014	20.38	20.53	20.19	20.46	3,467,407	+0.09(+0.42%)
Jun 13, 2014	20.29	20.39	20.10	20.38	4,024,416	+0.14(+0.70%)
Jun 12, 2014	20.51	20.52	20.08	20.24	4,901,511	-0.28(-1.35%)
Jun 11, 2014	20.92	20.97	20.41	20.51	5,616,495	-0.47(-2.24%)
Jun 10, 2014	20.53	21.09	20.53	20.98	7,115,808	+0.45(+2.18%)
Jun 06, 2014	20.34	20.61	20.32	20.54	4,510,707	+0.25(+1.26%)
Jun 05, 2014	20.22	20.40	19.85	20.28	7,647,411	+0.08(+0.42%)
Jun 04, 2014	19.83	20.25	19.81	20.20	6,646,554	+0.35(+1.75%)
Jun 03, 2014	19.42	19.85	19.30	19.85	5,519,061	+0.42(+2.18%)
Jun 02, 2014	19.50	19.55	19.22	19.42	5,743,571	-0.14(-0.72%)
May 30, 2014	19.43	19.98	19.42	19.57	10,888,199	+0.13(+0.69%)
May 29, 2014	19.22	19.47	19.00	19.43	7,871,974	+0.38(+1.97%)
May 28, 2014	19.29	19.33	18.82	19.06	4,786,090	-0.09(-0.48%)
May 27, 2014	19.21	19.55	18.97	19.15	9,508,374	+0.04(+0.22%)
May 23, 2014	18.53	19.11	19.11	19.11	10,327,285	+0.79(+4.29%)
May 22, 2014	18.33	19.45	18.04	18.32	31,841,564	+0.39(+2.17%)
May 21, 2014	17.56	17.94	17.48	17.93	12,432,880	+0.49(+2.80%)
May 20, 2014	18.41	18.45	17.38	17.44	12,427,118	-1.03(-5.59%)
May 19, 2014	18.01	18.51	17.90	18.48	5,976,769	+0.45(+2.47%)
May 16, 2014	18.01	18.06	17.73	18.03	4,653,182	+0.01(+0.08%)
May 15, 2014	18.35	18.35	17.84	18.02	7,045,690	-0.39(-2.11%)
May 14, 2014	18.43	18.53	18.26	18.41	4,673,668	-0.02(-0.12%)
May 13, 2014	18.61	18.92	18.31	18.43	7,292,659	-0.14(-0.76%)
May 12, 2014	18.37	18.65	18.32	18.57	4,198,768	+0.23(+1.27%)
May 09, 2014	18.05	18.37	17.97	18.34	3,747,649	+0.29(+1.61%)
May 08, 2014	17.88	18.22	17.83	18.05	4,488,627	+0.18(+1.03%)
May 07, 2014	17.85	17.97	17.73	17.86	3,649,773	+0.05(+0.28%)
May 06, 2014	18.32	18.32	17.69	17.81	6,124,412	-0.52(-2.82%)
May 05, 2014	18.41	18.42	18.22	18.33	3,866,458	-0.17(-0.92%)
May 02, 2014	18.42	18.73	18.40	18.50	5,032,542	+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.