Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	26.36	26.46	24.71	24.73	793,468	-1.94(-7.27%)
Jul 30, 2014	25.97	27.47	25.05	26.67	1,582,202	+2.74(+11.46%)
Jul 29, 2014	24.55	25.05	23.87	23.93	1,147,322	-0.61(-2.49%)
Jul 28, 2014	23.71	24.71	23.62	24.54	629,201	+0.79(+3.33%)
Jul 25, 2014	24.28	24.28	23.70	23.75	454,149	-0.79(-3.24%)
Jul 24, 2014	24.49	24.89	24.36	24.55	325,887	+0.04(+0.17%)
Jul 23, 2014	26.00	26.00	24.43	24.50	444,853	-1.51(-5.81%)
Jul 22, 2014	25.43	26.31	25.22	26.02	567,755	+0.67(+2.65%)
Jul 21, 2014	25.14	25.52	25.01	25.34	441,582	+0.08(+0.31%)
Jul 18, 2014	24.83	25.58	24.83	25.27	557,069	+0.40(+1.63%)
Jul 17, 2014	25.14	25.50	24.76	24.86	533,965	-0.45(-1.80%)
Jul 16, 2014	25.88	25.88	25.09	25.32	323,462	+0.06(+0.24%)
Jul 15, 2014	25.63	25.86	24.98	25.26	554,956	-0.40(-1.56%)
Jul 14, 2014	26.21	26.21	25.37	25.66	631,542	-0.22(-0.83%)
Jul 11, 2014	25.99	26.29	25.56	25.87	260,091	-0.18(-0.71%)
Jul 10, 2014	25.64	26.42	25.50	26.06	381,149	-0.16(-0.61%)
Jul 09, 2014	25.88	26.31	25.54	26.22	444,329	+0.31(+1.19%)
Jul 08, 2014	26.70	26.70	25.83	25.91	767,981	-0.94(-3.49%)
Jul 07, 2014	26.92	27.20	26.70	26.85	349,169	-0.39(-1.42%)
Jul 03, 2014	27.14	27.23	27.23	27.23	266,169	+0.25(+0.94%)
Jul 02, 2014	27.03	27.25	26.78	26.98	460,798	-0.12(-0.46%)
Jul 01, 2014	26.76	27.73	26.60	27.10	797,018	+0.67(+2.52%)
Jun 30, 2014	26.15	26.61	26.01	26.44	399,193	+0.18(+0.70%)
Jun 27, 2014	25.88	26.29	25.73	26.25	662,519	+0.18(+0.69%)
Jun 26, 2014	26.34	26.38	25.76	26.08	263,730	-0.25(-0.96%)
Jun 25, 2014	25.87	26.34	25.56	26.33	429,795	+0.26(+0.99%)
Jun 24, 2014	26.76	26.95	25.98	26.07	629,991	-0.72(-2.69%)
Jun 23, 2014	26.88	27.06	26.38	26.79	603,269	-0.01(-0.05%)
Jun 20, 2014	26.96	26.96	26.54	26.81	615,792	+0.04(+0.14%)
Jun 19, 2014	26.84	26.84	26.27	26.77	255,901	+0.01(+0.03%)
Jun 18, 2014	27.36	27.53	26.49	26.76	533,225	-0.60(-2.18%)
Jun 17, 2014	26.50	27.61	26.33	27.36	659,108	+0.78(+2.92%)
Jun 16, 2014	26.60	27.29	26.36	26.58	900,511	-0.07(-0.26%)
Jun 13, 2014	26.82	27.04	26.28	26.65	832,112	+0.02(+0.07%)
Jun 12, 2014	26.13	26.88	25.91	26.63	1,020,370	+0.49(+1.86%)
Jun 11, 2014	25.63	26.21	25.60	26.14	600,253	+0.43(+1.68%)
Jun 10, 2014	25.68	25.94	25.36	25.71	818,275	+0.51(+2.02%)
Jun 06, 2014	24.88	25.47	24.66	25.20	971,757	+0.57(+2.31%)
Jun 05, 2014	23.82	24.76	23.68	24.63	860,577	+0.85(+3.55%)
Jun 04, 2014	22.97	23.88	22.78	23.79	558,956	+0.74(+3.21%)
Jun 03, 2014	22.52	23.20	22.34	23.05	509,207	+0.49(+2.16%)
Jun 02, 2014	23.16	23.33	22.35	22.56	592,688	-0.55(-2.37%)
May 30, 2014	23.40	23.40	23.00	23.11	756,860	-0.21(-0.89%)
May 29, 2014	23.23	23.84	23.13	23.31	539,974	+0.13(+0.56%)
May 28, 2014	23.13	23.28	22.97	23.19	565,420	-0.03(-0.14%)
May 27, 2014	22.99	23.37	22.77	23.22	721,971	+0.36(+1.59%)
May 23, 2014	22.51	22.86	22.86	22.86	625,199	+0.21(+0.93%)
May 22, 2014	22.47	22.97	22.44	22.64	232,497	+0.19(+0.86%)
May 21, 2014	22.70	22.90	22.21	22.45	498,321	-0.08(-0.35%)
May 20, 2014	22.88	23.09	22.36	22.53	742,524	-0.49(-2.11%)
May 19, 2014	22.53	23.23	22.53	23.02	661,289	+0.41(+1.83%)
May 16, 2014	22.67	22.79	22.27	22.60	466,498	-0.01(-0.04%)
May 15, 2014	22.37	22.79	21.86	22.61	827,169	+0.12(+0.55%)
May 14, 2014	23.25	23.29	22.42	22.49	844,331	-0.89(-3.79%)
May 13, 2014	23.43	23.81	23.28	23.37	1,026,794	-0.05(-0.23%)
May 12, 2014	22.75	23.68	22.65	23.43	705,819	+0.76(+3.36%)
May 09, 2014	22.39	23.03	22.33	22.67	714,408	+0.06(+0.26%)
May 08, 2014	22.78	23.27	22.58	22.61	880,722	-0.12(-0.54%)
May 07, 2014	22.12	22.80	22.04	22.73	1,147,859	+0.70(+3.18%)
May 06, 2014	22.10	22.41	21.98	22.03	1,076,623	-0.31(-1.40%)
May 05, 2014	22.21	22.68	22.15	22.34	866,521	-0.16(-0.69%)
May 02, 2014	22.64	23.23	22.41	22.50	1,342,805	-0.14(-0.63%)

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.