Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	26.29	26.39	24.64	24.67	795,572	-1.93(-7.27%)
Jul 30, 2014	25.91	27.40	24.98	26.60	1,586,397	+2.74(+11.46%)
Jul 29, 2014	24.49	24.98	23.81	23.87	1,150,364	-0.61(-2.49%)
Jul 28, 2014	23.65	24.65	23.55	24.48	630,869	+0.79(+3.33%)
Jul 25, 2014	24.22	24.22	23.64	23.69	455,353	-0.79(-3.24%)
Jul 24, 2014	24.42	24.82	24.30	24.48	326,751	+0.04(+0.17%)
Jul 23, 2014	25.93	25.93	24.36	24.44	446,033	-1.51(-5.81%)
Jul 22, 2014	25.36	26.24	25.15	25.95	569,261	+0.67(+2.65%)
Jul 21, 2014	25.07	25.46	24.94	25.28	442,753	+0.08(+0.31%)
Jul 18, 2014	24.76	25.51	24.76	25.20	558,546	+0.40(+1.63%)
Jul 17, 2014	25.07	25.43	24.69	24.80	535,381	-0.45(-1.80%)
Jul 16, 2014	25.81	25.81	25.02	25.25	324,320	+0.06(+0.24%)
Jul 15, 2014	25.56	25.80	24.92	25.19	556,427	-0.40(-1.56%)
Jul 14, 2014	26.14	26.14	25.30	25.59	633,217	-0.22(-0.83%)
Jul 11, 2014	25.92	26.22	25.49	25.80	260,780	-0.18(-0.71%)
Jul 10, 2014	25.57	26.35	25.43	25.99	382,160	-0.16(-0.61%)
Jul 09, 2014	25.81	26.24	25.47	26.15	445,507	+0.31(+1.19%)
Jul 08, 2014	26.63	26.63	25.76	25.84	770,017	-0.93(-3.49%)
Jul 07, 2014	26.85	27.13	26.63	26.78	350,095	-0.38(-1.42%)
Jul 03, 2014	27.07	27.16	27.16	27.16	266,875	+0.25(+0.94%)
Jul 02, 2014	26.96	27.18	26.71	26.91	462,019	-0.12(-0.46%)
Jul 01, 2014	26.68	27.66	26.53	27.03	799,131	+0.66(+2.52%)
Jun 30, 2014	26.08	26.54	25.94	26.37	400,252	+0.18(+0.70%)
Jun 27, 2014	25.81	26.22	25.66	26.19	664,275	+0.18(+0.69%)
Jun 26, 2014	26.27	26.31	25.69	26.01	264,429	-0.25(-0.96%)
Jun 25, 2014	25.80	26.27	25.49	26.26	430,935	+0.26(+0.99%)
Jun 24, 2014	26.69	26.88	25.91	26.00	631,661	-0.72(-2.69%)
Jun 23, 2014	26.81	26.99	26.31	26.72	604,869	-0.01(-0.05%)
Jun 20, 2014	26.89	26.89	26.47	26.74	617,425	+0.04(+0.14%)
Jun 19, 2014	26.77	26.77	26.20	26.70	256,580	+0.01(+0.03%)
Jun 18, 2014	27.29	27.46	26.42	26.69	534,639	-0.60(-2.18%)
Jun 17, 2014	26.43	27.54	26.26	27.29	660,856	+0.77(+2.92%)
Jun 16, 2014	26.53	27.22	26.30	26.51	902,899	-0.07(-0.26%)
Jun 13, 2014	26.75	26.97	26.21	26.58	834,318	+0.02(+0.07%)
Jun 12, 2014	26.06	26.80	25.85	26.56	1,023,076	+0.49(+1.86%)
Jun 11, 2014	25.56	26.14	25.53	26.08	601,844	+0.43(+1.68%)
Jun 10, 2014	25.61	25.87	25.30	25.64	820,444	+0.51(+2.02%)
Jun 06, 2014	24.81	25.41	24.60	25.14	974,333	+0.57(+2.31%)
Jun 05, 2014	23.76	24.69	23.62	24.57	862,859	+0.84(+3.55%)
Jun 04, 2014	22.91	23.82	22.72	23.72	560,438	+0.74(+3.21%)
Jun 03, 2014	22.46	23.14	22.29	22.99	510,557	+0.49(+2.16%)
Jun 02, 2014	23.10	23.27	22.29	22.50	594,259	-0.55(-2.37%)
May 30, 2014	23.33	23.33	22.94	23.05	758,867	-0.21(-0.89%)
May 29, 2014	23.17	23.77	23.07	23.25	541,406	+0.13(+0.55%)
May 28, 2014	23.07	23.22	22.91	23.12	566,919	-0.03(-0.14%)
May 27, 2014	22.93	23.31	22.71	23.16	723,885	+0.36(+1.59%)
May 23, 2014	22.45	22.79	22.79	22.79	626,857	+0.21(+0.93%)
May 22, 2014	22.41	22.91	22.38	22.58	233,113	+0.19(+0.86%)
May 21, 2014	22.64	22.84	22.15	22.39	499,642	-0.08(-0.35%)
May 20, 2014	22.82	23.03	22.30	22.47	744,493	-0.48(-2.11%)
May 19, 2014	22.47	23.17	22.47	22.95	663,043	+0.41(+1.83%)
May 16, 2014	22.61	22.73	22.21	22.54	467,735	-0.01(-0.04%)
May 15, 2014	22.31	22.73	21.80	22.55	829,362	+0.12(+0.55%)
May 14, 2014	23.18	23.22	22.36	22.43	846,570	-0.88(-3.79%)
May 13, 2014	23.37	23.75	23.22	23.31	1,029,517	-0.05(-0.23%)
May 12, 2014	22.69	23.61	22.59	23.37	707,690	+0.76(+3.36%)
May 09, 2014	22.33	22.97	22.27	22.61	716,303	+0.06(+0.26%)
May 08, 2014	22.72	23.21	22.52	22.55	883,057	-0.12(-0.54%)
May 07, 2014	22.06	22.74	21.98	22.67	1,150,903	+0.70(+3.19%)
May 06, 2014	22.04	22.35	21.92	21.97	1,079,478	-0.31(-1.40%)
May 05, 2014	22.15	22.62	22.09	22.28	868,819	-0.16(-0.69%)
May 02, 2014	22.58	23.17	22.35	22.44	1,346,365	-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.