Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	20.11	20.16	19.49	19.56	11,863,374	-0.80(-3.94%)
Jul 30, 2014	20.63	20.71	20.13	20.36	7,844,569	-0.10(-0.50%)
Jul 29, 2014	20.68	20.68	20.26	20.46	5,920,095	-0.09(-0.44%)
Jul 28, 2014	20.63	20.71	20.08	20.55	9,472,976	-0.08(-0.38%)
Jul 25, 2014	20.87	20.94	20.54	20.63	7,256,158	-0.32(-1.54%)
Jul 24, 2014	21.24	21.24	20.83	20.95	9,703,868	-0.28(-1.30%)
Jul 23, 2014	20.96	21.26	20.93	21.23	7,777,812	+0.27(+1.27%)
Jul 22, 2014	21.10	21.15	20.92	20.96	10,451,772	-0.03(-0.14%)
Jul 21, 2014	21.05	21.09	20.70	20.99	15,257,537	-0.05(-0.22%)
Jul 18, 2014	20.50	21.04	20.34	21.04	20,607,548	+0.92(+4.57%)
Jul 17, 2014	20.40	20.63	20.04	20.12	18,025,482	+0.09(+0.47%)
Jul 16, 2014	19.82	20.09	19.72	20.03	12,293,460	+0.34(+1.74%)
Jul 15, 2014	19.42	19.74	19.42	19.68	11,130,503	+0.35(+1.83%)
Jul 14, 2014	19.15	19.39	19.14	19.33	9,773,657	+0.31(+1.64%)
Jul 11, 2014	19.02	19.06	18.81	19.02	7,839,502	+0.01(+0.03%)
Jul 10, 2014	19.12	19.19	18.50	19.01	9,918,694	-0.35(-1.80%)
Jul 09, 2014	19.37	19.45	19.15	19.36	5,423,513	+0.07(+0.37%)
Jul 08, 2014	19.59	19.59	19.24	19.29	6,435,050	-0.32(-1.65%)
Jul 07, 2014	19.87	19.88	19.54	19.61	5,387,410	-0.30(-1.51%)
Jul 03, 2014	20.07	19.91	19.91	19.91	4,001,373	-0.03(-0.15%)
Jul 02, 2014	19.82	20.18	19.75	19.94	6,572,401	+0.15(+0.77%)
Jul 01, 2014	19.81	20.04	19.73	19.79	6,305,032	+0.08(+0.42%)
Jun 30, 2014	19.72	19.76	19.57	19.71	3,743,128	-0.01(-0.06%)
Jun 27, 2014	19.51	19.75	19.49	19.72	2,706,090	+0.16(+0.84%)
Jun 26, 2014	19.28	19.57	19.24	19.55	3,357,263	+0.29(+1.53%)
Jun 25, 2014	19.24	19.43	19.16	19.26	3,590,235	+0.01(+0.03%)
Jun 24, 2014	19.64	19.75	19.19	19.25	6,126,304	-0.37(-1.89%)
Jun 23, 2014	19.68	19.82	19.48	19.62	3,941,014	-0.05(-0.27%)
Jun 20, 2014	19.86	19.94	19.62	19.68	7,413,190	-0.14(-0.68%)
Jun 19, 2014	19.89	20.00	19.74	19.81	4,679,856	+0.01(+0.06%)
Jun 18, 2014	19.59	19.85	19.34	19.80	5,803,471	+0.22(+1.11%)
Jun 17, 2014	19.45	19.61	19.31	19.58	3,284,002	+0.14(+0.70%)
Jun 16, 2014	19.61	19.61	19.26	19.45	3,922,223	-0.17(-0.84%)
Jun 13, 2014	19.74	19.86	19.37	19.61	5,014,608	-0.15(-0.78%)
Jun 12, 2014	20.04	20.09	19.54	19.77	7,394,343	-0.24(-1.18%)
Jun 11, 2014	19.71	20.03	19.65	20.00	5,392,637	+0.18(+0.89%)
Jun 10, 2014	19.68	19.85	19.39	19.82	5,631,056	-0.08(-0.41%)
Jun 06, 2014	19.33	19.91	19.17	19.91	14,187,976	+0.63(+3.27%)
Jun 05, 2014	18.88	19.33	18.85	19.28	7,825,640	+0.44(+2.31%)
Jun 04, 2014	18.52	18.86	18.35	18.84	6,881,205	+0.44(+2.40%)
Jun 03, 2014	18.39	18.42	18.24	18.40	4,956,903	+0.01(+0.03%)
Jun 02, 2014	18.42	18.59	18.27	18.39	5,268,973	+0.08(+0.42%)
May 30, 2014	18.38	18.38	18.05	18.32	7,793,558	-0.10(-0.54%)
May 29, 2014	18.29	18.49	18.22	18.42	6,184,527	+0.17(+0.94%)
May 28, 2014	18.25	18.39	18.19	18.25	6,179,050	+0.01(+0.03%)
May 27, 2014	18.63	18.66	18.17	18.24	8,399,248	-0.14(-0.74%)
May 23, 2014	18.43	18.38	18.38	18.38	4,125,414	-0.08(-0.43%)
May 22, 2014	18.31	18.56	18.23	18.45	6,515,051	+0.19(+1.02%)
May 21, 2014	17.83	18.32	17.83	18.27	10,955,478	+0.58(+3.30%)
May 20, 2014	17.64	17.91	17.53	17.69	8,602,705	+0.14(+0.81%)
May 19, 2014	17.21	17.56	17.13	17.54	5,276,707	+0.34(+1.95%)
May 16, 2014	17.05	17.27	16.97	17.21	5,803,502	+0.08(+0.45%)
May 15, 2014	17.36	17.37	16.84	17.13	7,332,007	-0.32(-1.82%)
May 14, 2014	17.38	17.56	17.15	17.45	5,513,618	+0.09(+0.54%)
May 13, 2014	17.25	17.56	17.25	17.36	9,468,029	+0.14(+0.79%)
May 12, 2014	16.85	17.27	16.85	17.22	9,027,683	+0.41(+2.45%)
May 09, 2014	16.74	16.98	16.70	16.81	10,218,150	-0.20(-1.18%)
May 08, 2014	16.73	17.26	16.69	17.01	10,437,354	+0.15(+0.91%)
May 07, 2014	17.18	17.28	16.24	16.85	25,017,188	-0.28(-1.62%)
May 06, 2014	17.36	17.42	17.11	17.13	6,880,306	-0.24(-1.39%)
May 05, 2014	17.35	17.50	17.24	17.37	9,515,761	-0.05(-0.30%)
May 02, 2014	17.27	17.50	17.17	17.43	14,328,337	+0.09(+0.51%)

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.