Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	22.69	22.72	22.13	22.17	36,955,936	-0.69(-3.03%)
Jul 30, 2014	22.78	22.88	22.66	22.87	31,408,560	+0.17(+0.76%)
Jul 29, 2014	22.82	23.31	22.67	22.69	44,213,652	+0.11(+0.48%)
Jul 28, 2014	22.50	22.62	22.32	22.59	21,289,952	+0.14(+0.63%)
Jul 25, 2014	22.75	22.78	22.38	22.45	24,153,758	-0.31(-1.34%)
Jul 24, 2014	22.68	22.80	22.58	22.75	31,753,150	+0.17(+0.77%)
Jul 23, 2014	22.50	22.70	22.39	22.58	32,156,418	+0.03(+0.15%)
Jul 22, 2014	22.59	22.80	22.38	22.54	38,448,544	+0.33(+1.51%)
Jul 21, 2014	22.33	22.47	22.08	22.21	42,789,740	-0.30(-1.32%)
Jul 18, 2014	22.59	22.59	22.38	22.51	28,106,856	+0.14(+0.63%)
Jul 17, 2014	22.50	22.76	22.32	22.37	37,186,232	-0.35(-1.54%)
Jul 16, 2014	22.74	22.92	22.65	22.72	45,017,436	+0.07(+0.29%)
Jul 15, 2014	22.64	22.75	22.53	22.65	23,887,270	-0.07(-0.29%)
Jul 14, 2014	22.61	22.80	22.44	22.72	33,178,420	+0.21(+0.92%)
Jul 11, 2014	22.41	22.55	22.35	22.51	17,094,600	+0.08(+0.36%)
Jul 10, 2014	22.42	22.61	22.32	22.43	24,605,992	-0.15(-0.68%)
Jul 09, 2014	22.10	22.59	22.04	22.59	38,417,460	+0.59(+2.66%)
Jul 08, 2014	22.25	22.38	21.98	22.00	35,413,148	-0.36(-1.61%)
Jul 07, 2014	22.51	22.59	22.23	22.36	27,191,194	-0.30(-1.31%)
Jul 03, 2014	22.59	22.66	22.66	22.66	18,500,970	+0.14(+0.63%)
Jul 02, 2014	22.37	22.53	22.30	22.51	22,260,536	+0.18(+0.82%)
Jul 01, 2014	22.23	22.42	22.16	22.33	27,238,542	+0.18(+0.80%)
Jun 30, 2014	22.24	22.24	22.11	22.15	38,024,988	-0.14(-0.62%)
Jun 27, 2014	22.11	22.35	22.04	22.29	39,357,120	+0.22(+0.99%)
Jun 26, 2014	21.90	22.09	21.85	22.07	22,796,528	+0.16(+0.73%)
Jun 25, 2014	21.69	21.97	21.60	21.91	32,494,152	+0.23(+1.08%)
Jun 24, 2014	21.60	21.83	21.51	21.68	28,440,874	+0.09(+0.40%)
Jun 23, 2014	21.73	21.73	21.56	21.59	19,133,554	-0.13(-0.59%)
Jun 20, 2014	21.94	21.94	21.66	21.72	42,293,668	-0.08(-0.38%)
Jun 19, 2014	21.68	21.81	21.62	21.80	22,805,246	+0.12(+0.53%)
Jun 18, 2014	21.53	21.73	21.41	21.69	23,765,522	+0.19(+0.88%)
Jun 17, 2014	21.53	21.56	21.41	21.50	19,407,600	-0.06(-0.29%)
Jun 16, 2014	21.57	21.61	21.46	21.56	17,140,542	-0.05(-0.23%)
Jun 13, 2014	21.68	21.72	21.54	21.61	23,733,802	-0.08(-0.38%)
Jun 12, 2014	21.62	21.74	21.58	21.69	23,735,038	-0.02(-0.08%)
Jun 11, 2014	21.65	21.74	21.64	21.71	24,568,930	-0.07(-0.32%)
Jun 10, 2014	21.81	21.86	21.63	21.78	24,642,860	-0.01(-0.06%)
Jun 06, 2014	21.79	21.83	21.58	21.79	22,391,146	+0.08(+0.38%)
Jun 05, 2014	21.60	21.73	21.45	21.71	17,823,572	+0.17(+0.80%)
Jun 04, 2014	21.53	21.58	21.39	21.53	33,345,894	-0.01(-0.06%)
Jun 03, 2014	21.56	21.61	21.52	21.55	18,936,628	-0.10(-0.46%)
Jun 02, 2014	21.46	21.73	21.45	21.65	24,927,310	+0.15(+0.69%)
May 30, 2014	21.49	21.53	21.35	21.50	26,300,232	+0.05(+0.25%)
May 29, 2014	21.44	21.49	21.32	21.44	23,030,840	+0.09(+0.42%)
May 28, 2014	21.48	21.48	21.24	21.35	21,013,238	-0.09(-0.40%)
May 27, 2014	21.44	21.53	21.35	21.44	22,799,794	+0.04(+0.17%)
May 23, 2014	21.36	21.40	21.40	21.40	22,160,282	+0.12(+0.54%)
May 22, 2014	21.11	21.41	21.10	21.29	14,491,267	+0.14(+0.66%)
May 21, 2014	20.84	21.16	20.81	21.15	30,550,434	+0.29(+1.38%)
May 20, 2014	20.92	20.98	20.77	20.86	30,276,398	-0.10(-0.49%)
May 19, 2014	20.69	20.98	20.50	20.96	33,999,060	+0.29(+1.41%)
May 16, 2014	20.68	20.72	20.52	20.67	30,915,100	-0.05(-0.24%)
May 15, 2014	20.50	20.73	20.25	20.72	40,001,480	+0.20(+0.96%)
May 14, 2014	20.66	20.69	20.46	20.52	38,259,040	-0.12(-0.56%)
May 13, 2014	20.94	20.95	20.60	20.64	60,832,920	-0.22(-1.07%)
May 12, 2014	21.05	21.09	20.78	20.86	36,006,768	-0.14(-0.69%)
May 09, 2014	21.03	21.05	20.63	21.00	37,313,736	-0.04(-0.20%)
May 08, 2014	21.27	21.32	20.91	21.04	45,992,404	-0.26(-1.24%)
May 07, 2014	21.43	21.49	21.12	21.31	34,721,144	-0.03(-0.13%)
May 06, 2014	21.46	21.55	21.25	21.34	38,197,288	-0.27(-1.24%)
May 05, 2014	21.34	21.61	21.30	21.60	32,891,916	+0.18(+0.83%)
May 02, 2014	21.59	21.59	21.28	21.43	32,496,720	-0.03(-0.15%)

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.