Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	21.46	21.52	21.06	21.12	255,581,728	-0.56(-2.60%)
Jul 30, 2014	21.74	21.80	21.57	21.68	149,421,648	-0.05(-0.23%)
Jul 29, 2014	21.94	21.96	21.70	21.73	195,202,080	-0.14(-0.65%)
Jul 28, 2014	21.61	21.92	21.55	21.87	250,191,376	+0.30(+1.38%)
Jul 25, 2014	21.39	21.61	21.35	21.57	196,804,544	+0.14(+0.66%)
Jul 24, 2014	21.43	21.50	21.30	21.43	206,956,112	-0.04(-0.16%)
Jul 23, 2014	21.08	21.62	21.02	21.47	411,219,648	+0.55(+2.61%)
Jul 22, 2014	20.91	20.96	20.79	20.92	237,751,216	+0.17(+0.83%)
Jul 21, 2014	20.98	20.98	20.70	20.75	175,361,664	-0.11(-0.52%)
Jul 18, 2014	20.68	20.93	20.55	20.86	226,316,672	+0.30(+1.44%)
Jul 17, 2014	20.99	21.04	20.45	20.56	257,720,848	-0.37(-1.78%)
Jul 16, 2014	21.42	21.45	20.93	20.93	241,068,336	-0.12(-0.57%)
Jul 15, 2014	21.38	21.39	20.99	21.05	200,946,800	-0.25(-1.17%)
Jul 14, 2014	21.17	21.40	21.13	21.30	192,801,072	+0.27(+1.29%)
Jul 11, 2014	21.06	21.18	20.95	21.03	154,016,064	+0.04(+0.19%)
Jul 10, 2014	20.71	21.10	20.66	20.99	179,294,944	-0.08(-0.37%)
Jul 09, 2014	21.08	21.19	20.93	21.07	164,117,040	+0.01(+0.04%)
Jul 08, 2014	21.26	21.38	20.74	21.06	294,749,248	-0.14(-0.64%)
Jul 07, 2014	20.79	21.20	20.78	21.20	247,397,184	+0.43(+2.06%)
Jul 03, 2014	20.69	20.77	20.77	20.77	103,641,640	+0.12(+0.59%)
Jul 02, 2014	20.73	20.78	20.56	20.65	128,350,872	-0.01(-0.04%)
Jul 01, 2014	20.66	20.78	20.57	20.66	172,533,376	+0.13(+0.63%)
Jun 30, 2014	20.34	20.70	20.34	20.53	223,679,744	+0.21(+1.03%)
Jun 27, 2014	20.06	20.32	20.05	20.32	289,887,648	+0.24(+1.19%)
Jun 26, 2014	19.96	20.11	19.83	20.08	147,051,200	+0.12(+0.60%)
Jun 25, 2014	19.93	20.03	19.80	19.96	165,908,112	+0.02(+0.09%)
Jun 24, 2014	20.04	20.26	19.92	19.94	176,329,040	-0.12(-0.61%)
Jun 23, 2014	20.17	20.24	20.01	20.06	197,244,352	-0.02(-0.09%)
Jun 20, 2014	20.29	20.44	20.08	20.08	456,811,648	-0.21(-1.03%)
Jun 19, 2014	20.38	20.39	20.17	20.29	160,515,472	-0.07(-0.35%)
Jun 18, 2014	20.38	20.38	20.18	20.36	150,720,864	+0.02(+0.11%)
Jun 17, 2014	20.39	20.48	20.28	20.34	134,296,848	-0.03(-0.13%)
Jun 16, 2014	20.21	20.49	20.20	20.36	160,023,664	+0.20(+1.01%)
Jun 13, 2014	20.36	20.42	20.07	20.16	246,860,864	-0.22(-1.09%)
Jun 12, 2014	20.77	20.79	20.30	20.38	246,906,640	-0.35(-1.67%)
Jun 11, 2014	20.79	20.93	20.65	20.73	205,956,624	-0.09(-0.41%)
Jun 10, 2014	20.92	20.99	20.67	20.82	282,803,840	+0.45(+2.20%)
Jun 06, 2014	20.51	20.55	20.34	20.37	396,699,904	-0.06(-0.28%)
Jun 05, 2014	20.39	20.49	20.28	20.43	338,122,848	+0.08(+0.39%)
Jun 04, 2014	20.11	20.44	20.07	20.35	378,902,912	+0.23(+1.14%)
Jun 03, 2014	19.83	20.15	19.82	20.12	330,448,608	+0.28(+1.41%)
Jun 02, 2014	20.00	20.03	19.64	19.84	416,954,816	-0.14(-0.69%)
May 30, 2014	20.13	20.33	19.84	19.97	638,394,688	-0.08(-0.37%)
May 29, 2014	19.81	20.10	19.81	20.05	423,446,624	+0.36(+1.82%)
May 28, 2014	19.75	19.87	19.68	19.69	355,499,424	-0.05(-0.26%)
May 27, 2014	19.43	19.75	19.43	19.74	392,608,640	+0.36(+1.87%)
May 23, 2014	19.16	19.40	19.14	19.38	1,839,808,128	+0.22(+1.13%)
May 22, 2014	19.14	19.24	19.06	19.16	1,590,631,424	+0.03(+0.16%)
May 21, 2014	19.05	19.14	19.00	19.13	1,559,728,384	+0.05(+0.26%)
May 20, 2014	19.07	19.13	18.96	19.08	1,860,617,216	+0.00(+0.02%)
May 19, 2014	18.86	19.16	18.85	19.08	2,517,590,272	+0.22(+1.18%)
May 16, 2014	18.57	18.85	18.47	18.85	2,188,793,088	+0.27(+1.48%)
May 15, 2014	18.76	18.82	18.55	18.58	1,829,004,288	-0.16(-0.85%)
May 14, 2014	18.69	18.85	18.67	18.74	1,318,427,136	+0.00(+0.02%)
May 13, 2014	18.68	18.76	18.64	18.74	1,265,605,760	+0.03(+0.16%)
May 12, 2014	18.54	18.73	18.53	18.71	1,689,263,872	+0.23(+1.25%)
May 09, 2014	18.44	18.50	18.31	18.48	2,310,342,144	-0.08(-0.42%)
May 08, 2014	18.56	18.76	18.50	18.55	1,824,656,128	-0.03(-0.18%)
May 07, 2014	18.68	18.74	18.44	18.59	2,253,665,792	-0.07(-0.35%)
May 06, 2014	18.88	18.97	18.65	18.65	2,984,267,520	-0.21(-1.09%)
May 05, 2014	18.52	18.86	18.51	18.86	2,287,150,848	+0.26(+1.41%)
May 02, 2014	18.59	18.64	18.50	18.59	1,525,852,928	+0.03(+0.19%)

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.