Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	25.82	25.94	25.61	25.67	46,626,596	-0.35(-1.34%)
Jul 30, 2014	25.98	26.18	25.78	26.01	43,288,464	+0.12(+0.47%)
Jul 29, 2014	25.95	26.03	25.82	25.89	34,519,976	-0.03(-0.12%)
Jul 28, 2014	25.92	25.99	25.66	25.92	40,898,824	-0.02(-0.06%)
Jul 25, 2014	25.86	26.03	25.70	25.94	41,744,608	+0.00(+0.00%)
Jul 24, 2014	26.04	26.26	25.83	25.94	43,812,916	-0.19(-0.72%)
Jul 23, 2014	26.26	26.29	25.98	26.13	34,322,740	-0.22(-0.83%)
Jul 22, 2014	25.87	26.38	25.80	26.35	56,603,704	+0.55(+2.14%)
Jul 21, 2014	25.41	25.92	25.40	25.79	42,324,508	+0.27(+1.07%)
Jul 18, 2014	25.60	25.61	25.29	25.52	61,440,472	+0.00(+0.00%)
Jul 17, 2014	25.90	26.02	25.47	25.52	93,026,232	-0.72(-2.74%)
Jul 16, 2014	25.23	26.31	25.15	26.24	179,241,744	+2.23(+9.27%)
Jul 15, 2014	23.92	24.08	23.60	24.01	78,867,968	+0.17(+0.70%)
Jul 14, 2014	23.79	23.91	23.73	23.85	31,939,004	+0.18(+0.77%)
Jul 11, 2014	23.67	23.82	23.51	23.67	26,479,196	-0.01(-0.03%)
Jul 10, 2014	23.17	23.73	23.05	23.67	42,692,792	+0.28(+1.20%)
Jul 09, 2014	23.36	23.46	23.24	23.39	37,371,736	+0.08(+0.32%)
Jul 08, 2014	23.48	23.54	23.25	23.32	48,937,944	-0.18(-0.77%)
Jul 07, 2014	23.55	23.63	23.42	23.50	29,309,868	-0.08(-0.35%)
Jul 03, 2014	23.54	23.58	23.58	23.58	26,986,754	+0.12(+0.52%)
Jul 02, 2014	23.47	23.51	23.33	23.46	22,099,422	+0.00(+0.00%)
Jul 01, 2014	23.47	23.55	23.38	23.46	37,258,036	+0.06(+0.26%)
Jun 30, 2014	23.38	23.48	23.22	23.40	28,387,668	-0.02(-0.10%)
Jun 27, 2014	23.38	23.48	23.25	23.42	40,638,728	+0.11(+0.49%)
Jun 26, 2014	23.33	23.40	23.18	23.31	35,272,972	-0.08(-0.32%)
Jun 25, 2014	23.08	23.48	23.06	23.39	58,285,876	+0.29(+1.25%)
Jun 24, 2014	22.84	23.35	22.79	23.10	70,475,840	+0.20(+0.89%)
Jun 23, 2014	22.80	22.95	22.61	22.89	34,969,724	+0.02(+0.10%)
Jun 20, 2014	22.77	22.87	22.74	22.87	52,593,196	+0.08(+0.37%)
Jun 19, 2014	22.70	22.79	22.64	22.79	35,854,752	+0.12(+0.53%)
Jun 18, 2014	22.63	22.70	22.47	22.67	45,428,988	-0.02(-0.07%)
Jun 17, 2014	22.63	22.80	22.60	22.68	37,569,000	-0.05(-0.20%)
Jun 16, 2014	22.51	22.83	22.47	22.73	47,871,996	+0.11(+0.47%)
Jun 13, 2014	22.53	22.77	22.39	22.62	161,351,024	+1.45(+6.83%)
Jun 12, 2014	21.10	21.28	21.03	21.17	38,117,320	+0.02(+0.11%)
Jun 11, 2014	21.31	21.36	21.05	21.15	36,553,360	-0.23(-1.10%)
Jun 10, 2014	21.09	21.45	20.99	21.39	44,848,084	+0.05(+0.25%)
Jun 06, 2014	21.04	21.36	21.00	21.33	45,945,724	+0.39(+1.84%)
Jun 05, 2014	20.87	20.95	20.77	20.95	35,034,300	+0.05(+0.22%)
Jun 04, 2014	20.83	21.02	20.83	20.90	28,532,168	-0.05(-0.22%)
Jun 03, 2014	20.61	20.98	20.54	20.95	43,874,084	+0.30(+1.47%)
Jun 02, 2014	20.68	20.71	20.54	20.64	26,724,968	-0.05(-0.22%)
May 30, 2014	20.40	20.69	20.39	20.69	57,625,604	+0.27(+1.34%)
May 29, 2014	20.38	20.42	20.24	20.42	27,220,668	+0.06(+0.30%)
May 28, 2014	20.22	20.40	20.19	20.36	35,804,424	+0.13(+0.64%)
May 27, 2014	19.94	20.25	19.83	20.23	35,981,920	+0.32(+1.60%)
May 23, 2014	19.80	19.91	19.91	19.91	22,674,968	+0.07(+0.38%)
May 22, 2014	19.85	19.89	19.75	19.83	14,958,325	-0.01(-0.04%)
May 21, 2014	19.77	19.88	19.69	19.84	24,647,132	+0.12(+0.61%)
May 20, 2014	19.71	19.82	19.60	19.72	29,342,790	+0.00(+0.00%)
May 19, 2014	19.50	19.76	19.50	19.72	29,940,618	+0.17(+0.85%)
May 16, 2014	19.73	19.74	19.49	19.55	39,636,596	-0.14(-0.73%)
May 15, 2014	19.94	20.07	19.70	19.70	41,736,024	-0.24(-1.22%)
May 14, 2014	20.06	20.08	19.94	19.94	23,432,952	-0.09(-0.45%)
May 13, 2014	20.06	20.10	19.94	20.03	27,066,372	+0.06(+0.30%)
May 12, 2014	20.00	20.10	19.92	19.97	27,135,986	+0.05(+0.27%)
May 09, 2014	19.97	20.00	19.86	19.92	26,837,296	-0.03(-0.15%)
May 08, 2014	19.93	20.09	19.86	19.95	31,685,108	-0.02(-0.11%)
May 07, 2014	19.89	20.03	19.86	19.97	32,413,630	+0.13(+0.65%)
May 06, 2014	19.81	19.98	19.69	19.84	27,985,302	+0.02(+0.11%)
May 05, 2014	19.81	19.89	19.68	19.82	27,317,558	-0.01(-0.06%)
May 02, 2014	19.94	20.00	19.82	19.83	32,277,944	-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.