Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	18.24	18.29	18.04	18.10	11,744,189	-0.62(-3.29%)
Jul 30, 2014	18.69	18.73	18.55	18.72	8,983,434	-0.06(-0.32%)
Jul 29, 2014	18.89	18.91	18.69	18.78	11,579,248	+0.08(+0.41%)
Jul 28, 2014	18.73	18.79	18.59	18.70	6,937,024	+0.09(+0.47%)
Jul 25, 2014	18.74	18.78	18.57	18.62	13,271,357	+0.35(+1.94%)
Jul 24, 2014	18.29	18.31	18.21	18.26	5,701,856	-0.04(-0.24%)
Jul 23, 2014	18.34	18.38	18.25	18.31	7,639,154	+0.15(+0.81%)
Jul 22, 2014	18.14	18.26	18.12	18.16	11,048,239	+0.14(+0.76%)
Jul 21, 2014	18.11	18.12	18.01	18.02	6,828,215	-0.17(-0.96%)
Jul 18, 2014	18.08	18.24	18.07	18.20	10,452,516	+0.13(+0.72%)
Jul 17, 2014	18.19	18.26	18.02	18.07	17,292,630	-0.22(-1.19%)
Jul 16, 2014	18.35	18.35	18.25	18.28	9,386,633	+0.09(+0.48%)
Jul 15, 2014	18.12	18.20	18.08	18.20	24,453,142	+0.26(+1.46%)
Jul 14, 2014	17.92	17.98	17.82	17.94	10,885,366	+0.20(+1.14%)
Jul 11, 2014	17.60	17.73	17.58	17.73	7,837,647	+0.05(+0.31%)
Jul 10, 2014	17.57	17.71	17.55	17.68	7,380,375	-0.15(-0.83%)
Jul 09, 2014	17.66	17.87	17.62	17.83	8,061,433	+0.08(+0.43%)
Jul 08, 2014	17.98	18.01	17.65	17.75	12,953,295	-0.49(-2.69%)
Jul 07, 2014	18.36	18.37	18.20	18.24	7,823,459	-0.18(-0.98%)
Jul 03, 2014	18.36	18.42	18.42	18.42	5,513,579	+0.19(+1.05%)
Jul 02, 2014	18.37	18.39	18.12	18.23	12,018,811	-0.04(-0.24%)
Jul 01, 2014	18.28	18.31	18.20	18.27	7,654,802	+0.08(+0.42%)
Jun 30, 2014	18.26	18.28	18.10	18.20	9,895,224	-0.02(-0.12%)
Jun 27, 2014	18.17	18.23	18.10	18.22	9,436,009	+0.13(+0.72%)
Jun 26, 2014	17.94	18.10	17.90	18.09	13,801,913	+0.45(+2.56%)
Jun 25, 2014	17.55	17.65	17.52	17.64	15,007,838	+0.20(+1.13%)
Jun 24, 2014	17.64	17.71	17.37	17.44	21,464,838	-0.28(-1.60%)
Jun 23, 2014	17.74	17.82	17.70	17.72	10,507,716	-0.01(-0.03%)
Jun 20, 2014	17.74	17.88	17.66	17.73	20,514,596	-0.22(-1.21%)
Jun 19, 2014	18.26	18.27	17.84	17.95	20,917,178	-0.46(-2.52%)
Jun 18, 2014	18.24	18.43	18.20	18.41	14,674,942	+0.34(+1.87%)
Jun 17, 2014	17.92	18.11	17.90	18.07	7,120,071	+0.14(+0.79%)
Jun 16, 2014	17.99	18.09	17.89	17.93	7,850,365	+0.01(+0.06%)
Jun 13, 2014	17.89	18.03	17.86	17.92	8,366,509	-0.02(-0.12%)
Jun 12, 2014	18.19	18.19	17.86	17.94	8,976,118	-0.22(-1.23%)
Jun 11, 2014	18.25	18.31	18.06	18.16	9,632,643	-0.87(-4.58%)
Jun 10, 2014	19.01	19.06	18.97	19.04	12,473,949	-0.01(-0.06%)
Jun 06, 2014	18.91	19.06	18.89	19.05	10,389,742	+0.29(+1.57%)
Jun 05, 2014	18.71	18.81	18.61	18.75	10,429,180	+0.10(+0.55%)
Jun 04, 2014	18.64	18.73	18.61	18.65	10,154,525	-0.25(-1.33%)
Jun 03, 2014	18.91	18.94	18.85	18.90	10,414,631	-0.11(-0.60%)
Jun 02, 2014	19.13	19.17	18.98	19.01	8,745,391	-0.07(-0.34%)
May 30, 2014	19.12	19.13	19.04	19.08	7,928,237	-0.02(-0.09%)
May 29, 2014	19.12	19.14	19.05	19.10	8,771,130	+0.04(+0.23%)
May 28, 2014	19.00	19.13	18.98	19.05	11,321,957	+0.05(+0.26%)
May 27, 2014	19.06	19.06	18.93	19.00	10,362,948	+0.15(+0.78%)
May 23, 2014	18.83	18.86	18.86	18.86	8,181,925	+0.09(+0.50%)
May 22, 2014	18.73	18.80	18.68	18.76	6,631,708	-0.00(-0.00%)
May 21, 2014	18.71	18.81	18.68	18.76	17,262,904	+0.12(+0.64%)
May 20, 2014	18.96	19.05	18.59	18.64	27,629,524	-1.14(-5.78%)
May 19, 2014	19.68	19.92	19.65	19.79	12,119,148	-0.07(-0.36%)
May 16, 2014	19.88	19.90	19.77	19.86	9,685,850	+0.09(+0.44%)
May 15, 2014	19.77	19.86	19.65	19.77	22,065,610	-0.43(-2.13%)
May 14, 2014	20.13	20.33	20.12	20.20	7,916,149	+0.01(+0.03%)
May 13, 2014	20.10	20.30	20.03	20.20	18,050,124	-0.41(-1.98%)
May 12, 2014	20.69	20.73	20.53	20.61	7,713,061	-0.10(-0.50%)
May 09, 2014	20.82	20.82	20.59	20.71	11,905,921	-0.14(-0.68%)
May 08, 2014	20.89	20.98	20.80	20.85	14,577,291	+0.06(+0.29%)
May 07, 2014	20.86	21.00	20.75	20.79	14,837,520	+0.10(+0.50%)
May 06, 2014	20.75	20.79	20.61	20.69	6,641,464	+0.16(+0.77%)
May 05, 2014	20.45	20.58	20.32	20.53	4,340,714	+0.10(+0.48%)
May 02, 2014	20.45	20.59	20.38	20.43	8,267,126	+0.11(+0.54%)
May 01, 2014	20.15	20.35	20.09	20.32	14,952,685	-0.37(-1.76%)
Apr 30, 2014	20.58	20.69	20.50	20.69	9,427,752	+0.25(+1.20%)
Apr 29, 2014	20.27	20.48	20.26	20.44	7,636,328	+0.35(+1.76%)
Apr 28, 2014	19.99	20.17	19.89	20.09	11,375,927	+0.10(+0.52%)
Apr 25, 2014	20.02	20.03	19.83	19.98	10,473,240	+0.14(+0.69%)
Apr 24, 2014	19.65	19.85	19.64	19.85	15,487,000	+0.27(+1.39%)
Apr 23, 2014	19.73	19.74	19.55	19.58	12,216,673	-0.34(-1.70%)
Apr 22, 2014	19.85	19.95	19.78	19.91	9,466,080	+0.21(+1.05%)
Apr 21, 2014	19.67	19.73	19.62	19.71	7,222,170	+0.09(+0.47%)
Apr 17, 2014	19.57	19.61	19.61	19.61	21,746,966	+0.19(+0.95%)
Apr 16, 2014	19.36	19.45	19.29	19.43	12,497,592	+0.15(+0.79%)
Apr 15, 2014	19.29	19.37	19.08	19.28	12,710,944	-0.08(-0.42%)
Apr 14, 2014	19.36	19.41	19.24	19.36	8,289,004	+0.07(+0.34%)
Apr 11, 2014	19.48	19.56	19.29	19.29	12,602,120	-0.38(-1.91%)
Apr 10, 2014	19.94	20.02	19.65	19.67	15,169,395	-0.55(-2.70%)
Apr 09, 2014	20.06	20.22	19.96	20.21	12,680,894	+0.59(+3.03%)
Apr 08, 2014	19.59	19.67	19.48	19.62	12,093,647	-0.02(-0.11%)
Apr 07, 2014	19.83	19.86	19.60	19.64	16,077,627	+0.05(+0.25%)
Apr 04, 2014	19.61	19.98	19.49	19.59	29,880,436	-0.17(-0.85%)
Apr 03, 2014	19.86	19.91	19.72	19.76	12,238,261	-0.25(-1.25%)
Apr 02, 2014	20.10	20.15	19.97	20.01	11,187,587	-0.01(-0.03%)
Apr 01, 2014	19.98	20.02	19.90	20.02	8,666,679	-0.04(-0.22%)
Mar 31, 2014	20.06	20.11	19.85	20.06	12,618,486	+0.20(+0.99%)
Mar 28, 2014	19.83	19.92	19.77	19.86	10,312,782	+0.22(+1.11%)
Mar 27, 2014	19.84	19.88	19.61	19.65	21,088,880	-0.12(-0.61%)
Mar 26, 2014	20.09	20.19	19.76	19.77	23,439,754	-0.29(-1.44%)
Mar 25, 2014	20.01	20.10	19.97	20.06	13,472,296	+0.05(+0.27%)
Mar 24, 2014	20.13	20.19	19.88	20.00	15,010,821	-0.33(-1.64%)
Mar 21, 2014	20.46	20.51	20.26	20.33	13,347,358	-0.04(-0.19%)
Mar 20, 2014	20.27	20.48	20.26	20.37	10,068,219	-0.09(-0.43%)
Mar 19, 2014	20.71	20.73	20.39	20.46	18,033,090	-0.04(-0.21%)
Mar 18, 2014	20.31	20.52	20.30	20.50	13,178,351	+0.09(+0.43%)
Mar 17, 2014	20.36	20.53	20.29	20.41	15,499,610	+0.26(+1.30%)
Mar 14, 2014	20.10	20.24	19.97	20.15	14,166,039	-0.12(-0.59%)
Mar 13, 2014	20.77	20.77	20.18	20.27	18,922,504	-0.41(-2.00%)
Mar 12, 2014	20.61	20.87	20.56	20.69	27,597,218	+0.22(+1.09%)
Mar 11, 2014	20.64	20.65	20.40	20.46	21,138,530	-0.32(-1.55%)
Mar 10, 2014	20.94	21.01	20.70	20.79	27,196,732	-0.98(-4.48%)
Mar 07, 2014	22.26	22.27	21.58	21.76	24,366,140	-0.63(-2.82%)
Mar 06, 2014	22.46	22.58	22.34	22.39	11,884,511	+0.02(+0.10%)
Mar 05, 2014	22.47	22.51	22.31	22.37	18,199,706	-0.25(-1.08%)
Mar 04, 2014	22.49	22.62	22.44	22.62	12,579,166	+0.34(+1.52%)
Mar 03, 2014	22.22	22.28	21.97	22.28	21,823,004	-0.38(-1.66%)
Feb 28, 2014	22.75	22.83	22.55	22.65	25,363,052	+0.17(+0.75%)
Feb 27, 2014	22.32	22.52	22.31	22.49	17,700,410	+0.38(+1.70%)
Feb 26, 2014	22.28	22.30	22.02	22.11	22,728,838	-0.31(-1.36%)
Feb 25, 2014	22.43	22.72	22.13	22.42	29,360,234	-0.04(-0.17%)

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.