Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	23.56	23.78	23.05	23.11	1,304,052	-0.62(-2.62%)
Jul 30, 2014	23.77	24.07	23.54	23.73	1,150,771	+0.15(+0.64%)
Jul 29, 2014	23.90	24.02	23.49	23.58	1,649,076	-0.27(-1.14%)
Jul 28, 2014	24.00	24.08	23.82	23.85	1,094,495	-0.19(-0.77%)
Jul 25, 2014	23.76	24.26	23.65	24.04	1,072,990	+0.06(+0.24%)
Jul 24, 2014	24.17	24.53	23.93	23.98	941,057	-0.32(-1.32%)
Jul 23, 2014	24.68	24.68	24.20	24.30	1,388,421	-0.34(-1.36%)
Jul 22, 2014	24.33	24.80	24.17	24.64	1,427,077	+0.36(+1.47%)
Jul 21, 2014	24.21	24.59	24.16	24.28	1,364,859	-0.04(-0.18%)
Jul 18, 2014	23.85	24.45	23.85	24.33	1,734,842	+0.44(+1.86%)
Jul 17, 2014	23.43	24.20	23.42	23.88	1,658,265	+0.31(+1.34%)
Jul 16, 2014	23.91	24.25	23.48	23.57	1,382,181	-0.11(-0.45%)
Jul 15, 2014	24.00	24.17	23.37	23.67	1,150,468	-0.12(-0.51%)
Jul 14, 2014	24.61	24.73	23.67	23.80	3,198,163	-0.64(-2.63%)
Jul 11, 2014	24.21	24.69	24.16	24.44	1,884,713	+0.32(+1.33%)
Jul 10, 2014	24.56	24.64	24.02	24.12	2,715,033	-0.90(-3.60%)
Jul 09, 2014	24.68	25.18	24.57	25.02	1,074,331	+0.35(+1.42%)
Jul 08, 2014	25.34	25.41	24.30	24.67	1,935,269	-0.67(-2.65%)
Jul 07, 2014	25.61	25.84	25.20	25.34	1,191,461	-0.34(-1.31%)
Jul 03, 2014	25.64	25.68	25.68	25.68	689,976	+0.11(+0.45%)
Jul 02, 2014	25.41	25.85	25.28	25.56	1,585,838	+0.15(+0.59%)
Jul 01, 2014	25.11	25.77	24.76	25.41	2,149,792	+0.56(+2.24%)
Jun 30, 2014	24.72	25.32	24.38	24.85	3,097,065	+0.09(+0.38%)
Jun 27, 2014	23.92	24.88	23.92	24.76	4,026,037	+0.70(+2.91%)
Jun 26, 2014	24.09	24.50	23.51	24.06	4,003,646	-0.11(-0.47%)
Jun 25, 2014	20.73	24.73	20.69	24.18	14,653,835	+3.26(+15.60%)
Jun 24, 2014	20.83	21.52	20.76	20.91	2,128,723	+0.00(+0.00%)
Jun 23, 2014	21.00	21.17	20.43	20.91	2,066,476	-0.01(-0.07%)
Jun 20, 2014	21.19	21.41	20.56	20.93	3,013,219	-0.29(-1.38%)
Jun 19, 2014	22.20	22.21	21.18	21.22	2,549,691	-0.96(-4.32%)
Jun 18, 2014	21.54	22.49	21.21	22.18	2,575,253	+0.64(+2.99%)
Jun 17, 2014	22.24	22.40	21.29	21.54	2,341,389	-0.87(-3.86%)
Jun 16, 2014	22.27	22.49	22.09	22.40	1,056,242	+0.06(+0.29%)
Jun 13, 2014	22.09	22.54	21.84	22.34	1,412,710	+0.22(+1.00%)
Jun 12, 2014	22.27	22.47	21.76	22.12	2,556,575	-0.27(-1.21%)
Jun 11, 2014	22.34	22.57	21.98	22.39	2,500,127	-0.14(-0.60%)
Jun 10, 2014	21.96	22.54	21.64	22.52	1,674,181	+0.59(+2.67%)
Jun 06, 2014	22.24	22.51	21.54	21.94	1,528,493	-0.24(-1.06%)
Jun 05, 2014	21.81	22.17	21.64	22.17	1,494,971	+0.39(+1.77%)
Jun 04, 2014	21.68	21.87	21.26	21.79	871,362	+0.01(+0.03%)
Jun 03, 2014	21.40	21.82	21.10	21.78	1,926,687	+0.22(+1.03%)
Jun 02, 2014	21.18	21.89	21.06	21.56	1,260,685	+0.40(+1.89%)
May 30, 2014	21.69	21.69	21.02	21.16	1,338,760	-0.56(-2.57%)
May 29, 2014	21.82	21.88	21.36	21.71	1,104,080	+0.01(+0.07%)
May 28, 2014	21.33	21.85	21.33	21.70	1,973,319	+0.31(+1.44%)
May 27, 2014	21.66	21.91	21.06	21.39	2,579,363	-0.10(-0.46%)
May 23, 2014	21.14	21.49	21.49	21.49	1,116,383	+0.34(+1.62%)
May 22, 2014	21.28	21.41	21.04	21.15	884,270	+0.03(+0.13%)
May 21, 2014	20.94	21.44	20.82	21.12	1,541,916	+0.21(+0.99%)
May 20, 2014	20.88	21.05	20.55	20.92	1,433,029	+0.04(+0.20%)
May 19, 2014	20.57	21.03	20.43	20.87	1,057,920	+0.19(+0.89%)
May 16, 2014	19.87	20.75	19.61	20.69	1,829,485	+0.83(+4.19%)
May 15, 2014	19.60	20.05	19.19	19.86	3,229,342	+0.24(+1.23%)
May 14, 2014	19.91	20.23	19.44	19.61	1,711,318	-0.46(-2.30%)
May 13, 2014	20.20	20.60	19.82	20.08	1,681,649	-0.21(-1.02%)
May 12, 2014	19.73	20.60	19.64	20.28	2,700,990	+0.73(+3.75%)
May 09, 2014	19.19	19.60	18.87	19.55	2,639,034	+0.26(+1.33%)
May 08, 2014	19.76	20.25	19.01	19.29	2,581,732	-0.73(-3.63%)
May 07, 2014	20.28	21.04	19.66	20.02	2,699,102	-0.41(-2.02%)
May 06, 2014	20.43	20.65	20.25	20.43	2,648,708	-0.19(-0.90%)
May 05, 2014	19.70	20.75	19.64	20.62	2,062,841	+0.76(+3.84%)
May 02, 2014	19.52	19.95	19.25	19.86	1,689,918	+0.35(+1.79%)

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.