Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	20.41	20.46	20.31	20.37	29,766,740	-0.15(-0.75%)
Jul 30, 2014	20.55	20.66	20.34	20.53	23,622,186	+0.01(+0.04%)
Jul 29, 2014	20.48	20.58	20.34	20.52	31,159,086	+0.11(+0.53%)
Jul 28, 2014	20.40	20.47	20.14	20.41	24,383,828	+0.07(+0.34%)
Jul 25, 2014	20.35	20.48	20.26	20.34	29,177,062	-0.19(-0.90%)
Jul 24, 2014	20.25	20.63	20.25	20.53	42,145,680	+0.22(+1.08%)
Jul 23, 2014	20.05	20.33	20.00	20.31	35,935,468	+0.24(+1.17%)
Jul 22, 2014	20.00	20.16	19.94	20.07	26,981,944	+0.14(+0.68%)
Jul 21, 2014	19.77	20.00	19.68	19.94	25,026,260	+0.08(+0.43%)
Jul 18, 2014	19.64	19.91	19.50	19.85	33,579,712	+0.17(+0.88%)
Jul 17, 2014	19.70	19.99	19.60	19.68	56,192,256	+0.13(+0.65%)
Jul 16, 2014	19.68	19.74	19.47	19.55	34,813,824	-0.04(-0.23%)
Jul 15, 2014	19.84	19.86	19.48	19.59	24,454,054	-0.13(-0.67%)
Jul 14, 2014	19.76	19.79	19.54	19.73	24,176,268	-0.13(-0.66%)
Jul 11, 2014	19.67	19.99	19.67	19.86	36,028,120	+0.45(+2.31%)
Jul 10, 2014	19.37	19.49	19.18	19.41	21,565,872	-0.23(-1.17%)
Jul 09, 2014	19.40	19.64	19.28	19.64	21,680,020	+0.29(+1.49%)
Jul 08, 2014	19.52	19.58	19.28	19.35	33,876,656	-0.22(-1.10%)
Jul 07, 2014	19.64	19.66	19.52	19.57	18,684,750	-0.08(-0.39%)
Jul 03, 2014	19.65	19.64	19.64	19.64	28,417,434	+0.15(+0.77%)
Jul 02, 2014	19.48	19.59	19.47	19.49	24,212,886	+0.02(+0.10%)
Jul 01, 2014	19.35	19.54	19.31	19.47	22,832,982	+0.17(+0.88%)
Jun 30, 2014	19.35	19.35	19.20	19.30	27,497,924	-0.01(-0.04%)
Jun 27, 2014	19.12	19.35	19.06	19.31	28,640,332	+0.24(+1.23%)
Jun 26, 2014	19.09	19.15	18.91	19.08	20,908,744	+0.06(+0.30%)
Jun 25, 2014	18.82	19.09	18.77	19.02	23,069,644	+0.18(+0.96%)
Jun 24, 2014	19.05	19.08	18.80	18.84	29,279,944	-0.21(-1.09%)
Jun 23, 2014	19.08	19.15	18.86	19.05	24,430,426	+0.02(+0.10%)
Jun 20, 2014	19.18	19.18	18.88	19.03	48,161,352	-0.10(-0.52%)
Jun 19, 2014	19.16	19.20	19.09	19.13	30,914,910	-0.02(-0.12%)
Jun 18, 2014	18.97	19.18	18.84	19.15	23,902,000	+0.23(+1.22%)
Jun 17, 2014	18.86	18.98	18.81	18.92	22,387,304	+0.02(+0.12%)
Jun 16, 2014	18.86	18.96	18.79	18.89	19,981,370	-0.02(-0.08%)
Jun 13, 2014	18.81	19.00	18.74	18.91	23,547,414	+0.19(+0.99%)
Jun 12, 2014	18.84	18.94	18.70	18.73	34,764,580	-0.10(-0.55%)
Jun 11, 2014	18.63	18.86	18.56	18.83	39,660,376	+0.22(+1.20%)
Jun 10, 2014	18.76	18.82	18.57	18.61	93,210,248	-0.56(-2.92%)
Jun 06, 2014	19.62	19.62	19.09	19.16	55,538,136	-0.34(-1.73%)
Jun 05, 2014	19.54	19.54	19.31	19.50	31,120,564	+0.05(+0.25%)
Jun 04, 2014	19.43	19.57	19.25	19.45	17,147,408	+0.01(+0.06%)
Jun 03, 2014	19.45	19.64	19.38	19.44	22,308,064	-0.03(-0.14%)
Jun 02, 2014	19.54	19.64	19.41	19.47	19,856,214	-0.09(-0.47%)
May 30, 2014	19.41	19.59	19.21	19.56	40,035,772	+0.23(+1.18%)
May 29, 2014	19.53	19.59	19.27	19.33	43,424,488	-0.10(-0.50%)
May 28, 2014	19.95	19.97	19.40	19.43	47,677,800	-0.53(-2.67%)
May 27, 2014	20.17	20.17	19.94	19.96	26,739,068	-0.10(-0.48%)
May 23, 2014	19.94	20.06	20.06	20.06	43,894,136	+0.29(+1.46%)
May 22, 2014	20.05	20.07	19.76	19.77	23,370,370	-0.24(-1.18%)
May 21, 2014	19.61	20.01	19.40	20.01	45,097,264	-0.03(-0.15%)
May 20, 2014	20.13	20.14	19.91	20.04	16,390,673	-0.14(-0.71%)
May 19, 2014	19.96	20.23	19.91	20.18	21,300,026	+0.15(+0.73%)
May 16, 2014	19.92	20.24	19.66	20.03	47,943,608	+0.23(+1.15%)
May 15, 2014	19.74	19.85	19.53	19.80	32,499,184	-0.11(-0.56%)
May 14, 2014	19.97	20.08	19.89	19.92	28,827,860	+0.03(+0.14%)
May 13, 2014	19.82	19.96	19.77	19.89	32,772,268	+0.10(+0.49%)
May 12, 2014	19.64	19.81	19.55	19.79	33,036,426	+0.30(+1.56%)
May 09, 2014	19.47	19.62	19.40	19.49	36,795,344	+0.11(+0.55%)
May 08, 2014	19.52	19.75	19.29	19.38	33,758,512	-0.12(-0.61%)
May 07, 2014	19.60	19.68	19.19	19.50	51,393,908	-0.15(-0.75%)
May 06, 2014	20.08	20.08	19.62	19.65	37,580,956	-0.40(-2.02%)
May 05, 2014	19.97	20.19	19.88	20.05	28,254,624	-0.00(-0.02%)
May 02, 2014	19.95	20.26	19.94	20.06	31,665,470	+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.