Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	22.40	22.43	21.85	21.89	37,434,944	-0.68(-3.03%)
Jul 30, 2014	22.48	22.59	22.37	22.57	31,815,666	+0.17(+0.76%)
Jul 29, 2014	22.52	23.01	22.38	22.40	44,786,732	+0.11(+0.48%)
Jul 28, 2014	22.21	22.33	22.03	22.30	21,565,904	+0.14(+0.63%)
Jul 25, 2014	22.46	22.49	22.09	22.16	24,466,830	-0.30(-1.34%)
Jul 24, 2014	22.39	22.51	22.29	22.46	32,164,722	+0.17(+0.77%)
Jul 23, 2014	22.22	22.41	22.10	22.29	32,573,218	+0.03(+0.15%)
Jul 22, 2014	22.30	22.50	22.09	22.26	38,946,900	+0.33(+1.51%)
Jul 21, 2014	22.05	22.19	21.80	21.93	43,344,364	-0.29(-1.32%)
Jul 18, 2014	22.30	22.30	22.09	22.22	28,471,166	+0.14(+0.63%)
Jul 17, 2014	22.22	22.47	22.04	22.08	37,668,228	-0.35(-1.54%)
Jul 16, 2014	22.45	22.62	22.36	22.43	45,600,936	+0.07(+0.29%)
Jul 15, 2014	22.35	22.46	22.24	22.36	24,196,888	-0.07(-0.29%)
Jul 14, 2014	22.32	22.51	22.15	22.43	33,608,464	+0.20(+0.92%)
Jul 11, 2014	22.13	22.26	22.07	22.22	17,316,174	+0.08(+0.36%)
Jul 10, 2014	22.13	22.32	22.03	22.14	24,924,926	-0.15(-0.68%)
Jul 09, 2014	21.82	22.30	21.76	22.30	38,915,412	+0.58(+2.66%)
Jul 08, 2014	21.97	22.09	21.69	21.72	35,872,160	-0.35(-1.61%)
Jul 07, 2014	22.22	22.30	21.94	22.07	27,543,636	-0.29(-1.31%)
Jul 03, 2014	22.30	22.37	22.37	22.37	18,740,772	+0.14(+0.63%)
Jul 02, 2014	22.08	22.24	22.02	22.23	22,549,068	+0.18(+0.82%)
Jul 01, 2014	21.94	22.14	21.87	22.04	27,591,598	+0.18(+0.80%)
Jun 30, 2014	21.96	21.96	21.82	21.87	38,517,852	-0.09(-0.42%)
Jun 27, 2014	21.78	22.01	21.72	21.96	39,950,432	+0.21(+0.99%)
Jun 26, 2014	21.58	21.76	21.52	21.75	23,140,188	+0.16(+0.73%)
Jun 25, 2014	21.36	21.64	21.28	21.59	32,984,004	+0.23(+1.08%)
Jun 24, 2014	21.27	21.50	21.19	21.36	28,869,620	+0.09(+0.40%)
Jun 23, 2014	21.41	21.41	21.24	21.27	19,421,994	-0.13(-0.59%)
Jun 20, 2014	21.61	21.61	21.34	21.40	42,931,244	-0.08(-0.38%)
Jun 19, 2014	21.36	21.49	21.30	21.48	23,149,036	+0.11(+0.53%)
Jun 18, 2014	21.21	21.41	21.09	21.36	24,123,788	+0.19(+0.88%)
Jun 17, 2014	21.21	21.24	21.10	21.18	19,700,172	-0.06(-0.29%)
Jun 16, 2014	21.25	21.29	21.14	21.24	17,398,938	-0.05(-0.23%)
Jun 13, 2014	21.36	21.40	21.22	21.29	24,091,590	-0.08(-0.38%)
Jun 12, 2014	21.30	21.42	21.26	21.37	24,092,844	-0.02(-0.08%)
Jun 11, 2014	21.33	21.42	21.32	21.38	24,939,308	-0.07(-0.32%)
Jun 10, 2014	21.48	21.53	21.31	21.45	25,014,352	-0.01(-0.06%)
Jun 06, 2014	21.47	21.50	21.25	21.47	22,728,692	+0.08(+0.38%)
Jun 05, 2014	21.27	21.41	21.13	21.38	18,092,264	+0.17(+0.80%)
Jun 04, 2014	21.21	21.26	21.07	21.21	33,848,584	-0.01(-0.06%)
Jun 03, 2014	21.24	21.29	21.20	21.23	19,222,098	-0.10(-0.46%)
Jun 02, 2014	21.14	21.40	21.13	21.32	25,303,090	+0.15(+0.69%)
May 30, 2014	21.17	21.21	21.03	21.18	26,696,710	+0.05(+0.25%)
May 29, 2014	21.12	21.17	21.01	21.12	23,378,032	+0.09(+0.42%)
May 28, 2014	21.17	21.17	20.92	21.04	21,330,014	-0.09(-0.40%)
May 27, 2014	21.12	21.21	21.04	21.12	23,143,502	+0.04(+0.17%)
May 23, 2014	21.04	21.08	21.08	21.08	22,494,348	+0.11(+0.54%)
May 22, 2014	20.80	21.09	20.79	20.97	14,709,724	+0.14(+0.66%)
May 21, 2014	20.53	20.84	20.50	20.83	31,010,984	+0.28(+1.38%)
May 20, 2014	20.61	20.67	20.46	20.55	30,732,816	-0.10(-0.49%)
May 19, 2014	20.38	20.67	20.20	20.65	34,511,596	+0.29(+1.41%)
May 16, 2014	20.37	20.41	20.22	20.36	31,381,146	-0.05(-0.24%)
May 15, 2014	20.20	20.43	19.94	20.41	40,604,504	+0.19(+0.96%)
May 14, 2014	20.35	20.39	20.16	20.22	38,835,796	-0.11(-0.56%)
May 13, 2014	20.63	20.64	20.30	20.33	61,749,980	-0.22(-1.07%)
May 12, 2014	20.74	20.78	20.47	20.55	36,549,572	-0.14(-0.69%)
May 09, 2014	20.72	20.74	20.32	20.69	37,876,240	-0.04(-0.20%)
May 08, 2014	20.95	21.00	20.60	20.73	46,685,740	-0.26(-1.24%)
May 07, 2014	21.11	21.17	20.81	20.99	35,244,568	-0.03(-0.14%)
May 06, 2014	21.14	21.23	20.93	21.02	38,773,112	-0.26(-1.24%)
May 05, 2014	21.03	21.29	20.99	21.28	33,387,762	+0.17(+0.83%)
May 02, 2014	21.27	21.27	20.97	21.11	32,986,608	-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.