Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	20.22	20.26	20.11	20.18	30,056,640	-0.15(-0.75%)
Jul 30, 2014	20.35	20.46	20.15	20.33	23,852,244	+0.01(+0.04%)
Jul 29, 2014	20.28	20.39	20.14	20.32	31,462,546	+0.11(+0.53%)
Jul 28, 2014	20.21	20.27	19.95	20.21	24,621,302	+0.07(+0.34%)
Jul 25, 2014	20.16	20.28	20.06	20.14	29,461,218	-0.18(-0.90%)
Jul 24, 2014	20.06	20.43	20.06	20.33	42,556,140	+0.22(+1.08%)
Jul 23, 2014	19.86	20.13	19.81	20.11	36,285,444	+0.23(+1.17%)
Jul 22, 2014	19.81	19.97	19.75	19.88	27,244,724	+0.13(+0.68%)
Jul 21, 2014	19.58	19.80	19.49	19.74	25,269,992	+0.08(+0.43%)
Jul 18, 2014	19.45	19.72	19.32	19.66	33,906,748	+0.17(+0.88%)
Jul 17, 2014	19.51	19.80	19.41	19.49	56,739,512	+0.13(+0.65%)
Jul 16, 2014	19.49	19.55	19.28	19.36	35,152,880	-0.04(-0.23%)
Jul 15, 2014	19.65	19.66	19.30	19.41	24,692,212	-0.13(-0.67%)
Jul 14, 2014	19.57	19.59	19.35	19.54	24,411,722	-0.13(-0.66%)
Jul 11, 2014	19.48	19.79	19.48	19.67	36,379,000	+0.44(+2.31%)
Jul 10, 2014	19.18	19.30	18.99	19.22	21,775,902	-0.23(-1.17%)
Jul 09, 2014	19.21	19.45	19.10	19.45	21,891,164	+0.29(+1.49%)
Jul 08, 2014	19.33	19.39	19.10	19.16	34,206,580	-0.21(-1.10%)
Jul 07, 2014	19.45	19.47	19.33	19.38	18,866,722	-0.08(-0.39%)
Jul 03, 2014	19.46	19.45	19.45	19.45	28,694,194	+0.15(+0.77%)
Jul 02, 2014	19.29	19.40	19.29	19.30	24,448,696	+0.02(+0.10%)
Jul 01, 2014	19.17	19.35	19.12	19.29	23,055,354	+0.17(+0.88%)
Jun 30, 2014	19.17	19.17	19.02	19.12	27,765,728	-0.01(-0.04%)
Jun 27, 2014	18.93	19.16	18.88	19.13	28,919,262	+0.23(+1.23%)
Jun 26, 2014	18.90	18.97	18.72	18.89	21,112,376	+0.06(+0.30%)
Jun 25, 2014	18.64	18.90	18.58	18.83	23,294,320	+0.18(+0.96%)
Jun 24, 2014	18.86	18.90	18.62	18.66	29,565,104	-0.21(-1.09%)
Jun 23, 2014	18.89	18.96	18.67	18.86	24,668,354	+0.02(+0.10%)
Jun 20, 2014	19.00	19.00	18.69	18.84	48,630,396	-0.10(-0.52%)
Jun 19, 2014	18.98	19.02	18.90	18.94	31,215,992	-0.02(-0.12%)
Jun 18, 2014	18.79	19.00	18.66	18.96	24,134,784	+0.23(+1.22%)
Jun 17, 2014	18.67	18.80	18.63	18.74	22,605,336	+0.02(+0.12%)
Jun 16, 2014	18.68	18.78	18.61	18.71	20,175,968	-0.02(-0.08%)
Jun 13, 2014	18.63	18.82	18.56	18.73	23,776,742	+0.18(+0.99%)
Jun 12, 2014	18.66	18.76	18.52	18.54	35,103,152	-0.10(-0.55%)
Jun 11, 2014	18.45	18.67	18.38	18.65	40,046,628	+0.22(+1.20%)
Jun 10, 2014	18.58	18.64	18.40	18.43	94,118,024	-0.55(-2.92%)
Jun 06, 2014	19.43	19.43	18.90	18.98	56,079,024	-0.33(-1.73%)
Jun 05, 2014	19.35	19.35	19.13	19.31	31,423,650	+0.05(+0.25%)
Jun 04, 2014	19.24	19.38	19.06	19.27	17,314,408	+0.01(+0.06%)
Jun 03, 2014	19.27	19.45	19.20	19.25	22,525,324	-0.03(-0.14%)
Jun 02, 2014	19.35	19.45	19.22	19.28	20,049,596	-0.09(-0.47%)
May 30, 2014	19.22	19.40	19.02	19.37	40,425,680	+0.23(+1.18%)
May 29, 2014	19.34	19.40	19.08	19.15	43,847,400	-0.10(-0.50%)
May 28, 2014	19.76	19.78	19.21	19.24	48,142,140	-0.53(-2.67%)
May 27, 2014	19.98	19.98	19.74	19.77	26,999,482	-0.10(-0.48%)
May 23, 2014	19.75	19.87	19.87	19.87	44,321,624	+0.29(+1.46%)
May 22, 2014	19.85	19.88	19.57	19.58	23,597,976	-0.23(-1.18%)
May 21, 2014	19.42	19.81	19.21	19.81	45,536,468	-0.03(-0.15%)
May 20, 2014	19.93	19.94	19.72	19.84	16,550,303	-0.14(-0.71%)
May 19, 2014	19.76	20.03	19.72	19.98	21,507,468	+0.15(+0.73%)
May 16, 2014	19.72	20.04	19.47	19.84	48,410,532	+0.23(+1.15%)
May 15, 2014	19.55	19.66	19.34	19.61	32,815,696	-0.11(-0.56%)
May 14, 2014	19.78	19.89	19.70	19.72	29,108,616	+0.03(+0.14%)
May 13, 2014	19.63	19.77	19.58	19.70	33,091,438	+0.10(+0.49%)
May 12, 2014	19.45	19.62	19.37	19.60	33,358,170	+0.30(+1.56%)
May 09, 2014	19.29	19.43	19.21	19.30	37,153,696	+0.11(+0.55%)
May 08, 2014	19.34	19.56	19.10	19.20	34,087,288	-0.12(-0.61%)
May 07, 2014	19.41	19.49	19.01	19.31	51,894,436	-0.15(-0.75%)
May 06, 2014	19.89	19.89	19.43	19.46	37,946,960	-0.40(-2.02%)
May 05, 2014	19.78	19.99	19.69	19.86	28,529,796	-0.00(-0.02%)
May 02, 2014	19.75	20.06	19.74	19.86	31,973,862	+0.12(+0.62%)

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.