Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	20.98	21.15	20.52	20.52	3,762,560	-0.65(-3.09%)
Jul 30, 2014	20.67	21.18	20.54	21.17	4,437,322	+0.69(+3.38%)
Jul 29, 2014	20.05	21.04	19.94	20.48	6,985,170	+0.47(+2.34%)
Jul 28, 2014	19.94	20.12	19.89	20.01	3,509,823	+0.12(+0.59%)
Jul 25, 2014	20.22	20.37	19.87	19.89	4,085,825	-0.34(-1.69%)
Jul 24, 2014	20.13	20.63	19.65	20.24	8,186,069	-0.53(-2.54%)
Jul 23, 2014	20.70	20.85	20.50	20.76	3,126,059	+0.18(+0.85%)
Jul 22, 2014	20.98	21.03	20.53	20.59	3,206,149	-0.25(-1.22%)
Jul 21, 2014	20.49	20.86	20.44	20.84	2,936,076	-0.05(-0.23%)
Jul 18, 2014	20.23	20.99	20.21	20.89	4,281,555	+0.70(+3.48%)
Jul 17, 2014	20.52	20.79	20.15	20.19	3,643,559	-0.43(-2.08%)
Jul 16, 2014	20.79	20.96	20.50	20.62	4,301,850	-0.18(-0.85%)
Jul 15, 2014	21.05	21.21	20.68	20.79	2,637,352	-0.12(-0.56%)
Jul 14, 2014	21.39	21.51	20.91	20.91	3,251,878	-0.24(-1.15%)
Jul 11, 2014	20.83	21.22	20.69	21.15	2,715,575	+0.23(+1.12%)
Jul 10, 2014	20.42	21.07	20.26	20.92	3,304,075	-0.08(-0.37%)
Jul 09, 2014	21.28	21.37	20.88	21.00	4,363,822	-0.27(-1.28%)
Jul 08, 2014	21.83	21.90	21.07	21.27	5,215,976	-0.64(-2.94%)
Jul 07, 2014	21.85	22.19	21.66	21.91	4,555,619	-0.31(-1.41%)
Jul 03, 2014	21.88	22.23	22.23	22.23	4,602,764	+0.62(+2.85%)
Jul 02, 2014	21.01	21.68	21.01	21.61	6,703,417	+0.47(+2.22%)
Jul 01, 2014	20.81	21.41	20.71	21.14	5,854,475	+0.39(+1.88%)
Jun 30, 2014	20.70	20.85	20.62	20.75	4,703,490	+0.05(+0.24%)
Jun 27, 2014	20.33	20.77	20.33	20.70	6,719,348	+0.24(+1.19%)
Jun 26, 2014	20.39	20.54	20.06	20.46	3,757,724	+0.01(+0.05%)
Jun 25, 2014	20.18	20.77	20.06	20.45	5,067,859	+0.10(+0.48%)
Jun 24, 2014	20.33	20.74	20.21	20.35	5,227,327	-0.12(-0.57%)
Jun 23, 2014	20.77	20.83	20.46	20.47	3,885,792	-0.26(-1.27%)
Jun 20, 2014	20.95	20.96	20.69	20.73	5,338,395	-0.04(-0.19%)
Jun 19, 2014	21.43	21.45	20.71	20.77	6,994,275	-0.58(-2.70%)
Jun 18, 2014	21.29	21.53	20.94	21.35	5,682,753	-0.13(-0.59%)
Jun 17, 2014	19.88	21.66	19.88	21.47	9,658,437	+1.54(+7.74%)
Jun 16, 2014	19.59	20.06	19.49	19.93	4,414,113	+0.24(+1.24%)
Jun 13, 2014	19.58	19.93	19.49	19.69	3,906,399	+0.15(+0.75%)
Jun 12, 2014	19.92	20.10	19.49	19.54	3,768,895	-0.45(-2.25%)
Jun 11, 2014	20.15	20.28	19.81	19.99	3,880,093	-0.34(-1.68%)
Jun 10, 2014	20.58	20.63	20.04	20.33	3,975,229	+0.09(+0.43%)
Jun 06, 2014	19.50	20.25	19.48	20.25	9,690,776	+0.85(+4.38%)
Jun 05, 2014	19.31	19.59	19.22	19.40	3,939,190	+0.17(+0.86%)
Jun 04, 2014	19.19	19.41	18.78	19.23	8,478,106	+0.04(+0.20%)
Jun 03, 2014	19.84	19.93	19.18	19.19	6,029,518	-0.78(-3.91%)
Jun 02, 2014	19.93	20.09	19.44	19.97	3,577,715	+0.09(+0.44%)
May 30, 2014	19.84	20.29	19.78	19.88	3,294,560	-0.05(-0.24%)
May 29, 2014	19.75	19.95	19.56	19.93	4,489,890	+0.22(+1.14%)
May 28, 2014	19.71	19.84	19.40	19.71	2,814,105	-0.08(-0.39%)
May 27, 2014	20.97	20.97	19.68	19.79	4,322,937	-0.05(-0.25%)
May 23, 2014	19.94	19.84	19.84	19.84	1,514,551	-0.17(-0.83%)
May 22, 2014	19.78	20.07	19.67	20.00	1,802,238	+0.23(+1.18%)
May 21, 2014	19.43	19.84	19.34	19.77	3,985,682	+0.47(+2.43%)
May 20, 2014	19.59	19.68	19.25	19.30	2,594,551	-0.29(-1.49%)
May 19, 2014	19.77	19.85	19.44	19.59	4,021,768	+0.01(+0.05%)
May 16, 2014	19.29	19.61	18.94	19.58	5,422,285	+0.29(+1.52%)
May 15, 2014	20.15	20.18	19.08	19.29	8,537,320	-0.95(-4.68%)
May 14, 2014	20.84	20.84	20.16	20.24	5,646,853	-0.71(-3.40%)
May 13, 2014	21.17	21.34	20.91	20.95	2,718,774	-0.30(-1.42%)
May 12, 2014	20.71	21.38	20.64	21.25	3,699,796	+0.65(+3.18%)
May 09, 2014	20.76	20.86	20.29	20.60	5,560,041	-0.13(-0.61%)
May 08, 2014	21.13	21.48	20.60	20.72	4,446,668	-0.45(-2.12%)
May 07, 2014	20.94	21.21	20.44	21.17	4,280,945	+0.12(+0.56%)
May 06, 2014	21.74	21.88	21.00	21.06	5,064,241	-0.86(-3.92%)
May 05, 2014	21.79	22.11	21.60	21.91	2,637,146	-0.21(-0.97%)
May 02, 2014	22.18	22.40	21.83	22.13	3,961,951	+0.01(+0.04%)

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.