Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	23.32	23.37	22.90	22.94	46,624,656	-0.61(-2.59%)
Jul 30, 2014	23.63	23.72	23.39	23.55	28,069,728	-0.10(-0.40%)
Jul 29, 2014	24.20	24.41	23.60	23.64	72,466,712	+0.18(+0.76%)
Jul 28, 2014	23.32	23.46	23.28	23.46	21,105,456	+0.14(+0.59%)
Jul 25, 2014	23.22	23.42	23.23	23.33	24,319,558	+0.10(+0.45%)
Jul 24, 2014	23.18	23.41	23.07	23.22	38,723,608	+0.06(+0.28%)
Jul 23, 2014	23.19	23.29	23.10	23.16	26,150,964	-0.03(-0.14%)
Jul 22, 2014	23.19	23.26	22.93	23.19	32,976,934	+0.13(+0.55%)
Jul 21, 2014	23.12	23.20	22.99	23.06	24,893,800	-0.02(-0.10%)
Jul 18, 2014	23.03	23.13	22.95	23.09	22,271,676	+0.20(+0.85%)
Jul 17, 2014	23.10	23.19	22.85	22.89	25,235,268	-0.29(-1.26%)
Jul 16, 2014	23.15	23.21	23.05	23.18	28,023,556	+0.11(+0.49%)
Jul 15, 2014	23.00	23.12	22.91	23.07	31,283,298	+0.08(+0.36%)
Jul 14, 2014	22.95	23.02	22.81	22.99	28,549,944	+0.10(+0.42%)
Jul 11, 2014	22.68	22.94	22.60	22.89	38,999,256	+0.31(+1.37%)
Jul 10, 2014	22.10	22.64	22.08	22.58	40,296,804	+0.34(+1.51%)
Jul 09, 2014	22.29	22.34	22.16	22.25	31,683,640	+0.06(+0.29%)
Jul 08, 2014	22.30	22.32	22.18	22.18	28,159,724	+0.03(+0.14%)
Jul 07, 2014	22.09	22.21	22.06	22.15	25,049,668	+0.02(+0.08%)
Jul 03, 2014	22.22	22.13	22.13	22.13	18,504,620	+0.02(+0.10%)
Jul 02, 2014	22.05	22.14	21.96	22.11	25,738,424	+0.13(+0.59%)
Jul 01, 2014	21.76	22.06	21.74	21.98	31,917,000	+0.20(+0.90%)
Jun 30, 2014	21.94	22.02	21.73	21.78	37,679,824	-0.17(-0.79%)
Jun 27, 2014	21.91	21.96	21.76	21.96	27,829,170	+0.05(+0.22%)
Jun 26, 2014	22.00	22.00	21.76	21.91	20,859,986	-0.09(-0.40%)
Jun 25, 2014	21.88	22.03	21.86	22.00	25,385,676	+0.06(+0.26%)
Jun 24, 2014	22.15	22.17	21.90	21.94	30,340,096	-0.20(-0.90%)
Jun 23, 2014	21.98	22.15	21.87	22.14	26,553,362	+0.15(+0.69%)
Jun 20, 2014	22.02	22.15	21.90	21.99	40,902,680	-0.04(-0.16%)
Jun 19, 2014	22.00	22.16	21.94	22.02	25,234,752	+0.02(+0.10%)
Jun 18, 2014	21.82	22.00	21.73	22.00	26,541,384	+0.09(+0.43%)
Jun 17, 2014	21.90	21.97	21.79	21.91	24,756,396	-0.04(-0.20%)
Jun 16, 2014	21.92	22.00	21.84	21.95	20,442,552	+0.06(+0.26%)
Jun 13, 2014	21.78	21.95	21.73	21.90	24,980,306	+0.06(+0.29%)
Jun 12, 2014	21.94	21.97	21.70	21.83	25,864,958	-0.15(-0.67%)
Jun 11, 2014	22.05	22.07	21.96	21.98	22,527,044	-0.07(-0.30%)
Jun 10, 2014	22.02	22.06	21.94	22.05	24,625,462	+0.04(+0.20%)
Jun 06, 2014	21.94	22.03	21.75	22.00	31,264,746	+0.06(+0.28%)
Jun 05, 2014	21.91	22.06	21.82	21.94	22,116,402	+0.06(+0.26%)
Jun 04, 2014	21.96	21.98	21.85	21.88	28,463,454	-0.06(-0.28%)
Jun 03, 2014	22.15	22.18	21.90	21.94	42,215,364	-0.34(-1.52%)
Jun 02, 2014	22.24	22.41	22.24	22.28	32,187,692	+0.04(+0.18%)
May 30, 2014	22.06	22.26	22.06	22.24	27,870,164	+0.11(+0.48%)
May 29, 2014	22.15	22.22	22.03	22.14	23,046,578	-0.01(-0.04%)
May 28, 2014	22.03	22.22	22.02	22.15	25,107,088	+0.05(+0.24%)
May 27, 2014	22.25	22.27	22.01	22.09	27,381,308	-0.05(-0.24%)
May 23, 2014	22.02	22.15	22.15	22.15	27,064,910	+0.12(+0.53%)
May 22, 2014	21.95	22.04	21.93	22.03	19,912,724	+0.14(+0.63%)
May 21, 2014	21.77	21.98	21.74	21.89	31,238,934	+0.23(+1.07%)
May 20, 2014	21.98	21.98	21.65	21.66	31,472,814	-0.22(-1.02%)
May 19, 2014	21.87	22.04	21.84	21.88	42,744,052	+0.04(+0.16%)
May 16, 2014	21.69	21.95	21.61	21.85	66,011,912	+0.49(+2.31%)
May 15, 2014	21.30	21.48	21.30	21.35	29,153,762	-0.02(-0.10%)
May 14, 2014	21.37	21.51	21.28	21.37	31,122,250	+0.07(+0.33%)
May 13, 2014	21.51	21.52	21.21	21.30	40,407,688	-0.14(-0.64%)
May 12, 2014	21.63	21.65	21.38	21.44	30,419,778	-0.14(-0.66%)
May 09, 2014	21.53	21.67	21.48	21.58	32,609,002	-0.00(-0.02%)
May 08, 2014	21.40	21.65	21.40	21.59	38,947,596	+0.17(+0.81%)
May 07, 2014	21.16	21.56	21.13	21.41	52,938,240	+0.28(+1.33%)
May 06, 2014	21.09	21.14	21.04	21.13	30,460,166	+0.04(+0.17%)
May 05, 2014	20.99	21.12	20.94	21.10	28,301,646	+0.12(+0.57%)
May 02, 2014	20.91	21.11	20.84	20.98	40,744,556	-0.04(-0.21%)

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.