Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	19.98	19.98	19.39	19.70	5,349,167	-0.36(-1.81%)
Jul 30, 2014	21.19	21.36	19.96	20.07	7,280,435	-0.15(-0.75%)
Jul 29, 2014	20.57	20.63	20.22	20.22	4,309,858	-0.36(-1.73%)
Jul 28, 2014	20.62	20.69	20.42	20.57	1,618,317	-0.05(-0.22%)
Jul 25, 2014	20.58	20.70	20.43	20.62	2,367,360	-0.02(-0.07%)
Jul 24, 2014	20.76	20.84	20.56	20.64	2,882,302	-0.12(-0.58%)
Jul 23, 2014	20.72	20.81	20.52	20.76	1,759,864	+0.11(+0.51%)
Jul 22, 2014	20.58	20.70	20.51	20.65	2,493,665	+0.14(+0.70%)
Jul 21, 2014	20.46	20.57	20.42	20.51	1,278,145	-0.05(-0.22%)
Jul 18, 2014	20.29	20.64	20.29	20.55	2,407,466	+0.31(+1.53%)
Jul 17, 2014	20.60	20.70	20.23	20.24	2,808,153	-0.41(-1.98%)
Jul 16, 2014	20.85	20.85	20.41	20.65	2,496,184	-0.11(-0.51%)
Jul 15, 2014	20.69	21.10	20.61	20.76	4,404,318	+0.19(+0.92%)
Jul 14, 2014	20.79	20.82	20.56	20.57	1,723,491	-0.05(-0.26%)
Jul 11, 2014	20.54	20.65	20.38	20.62	2,135,861	+0.08(+0.37%)
Jul 10, 2014	20.38	20.71	20.09	20.54	3,848,509	-0.18(-0.88%)
Jul 09, 2014	20.82	20.91	20.60	20.73	2,600,805	+0.04(+0.18%)
Jul 08, 2014	20.84	20.90	20.59	20.69	3,075,809	-0.23(-1.12%)
Jul 07, 2014	21.30	21.31	20.85	20.92	2,803,402	-0.49(-2.30%)
Jul 03, 2014	21.04	21.41	21.41	21.41	2,677,233	+0.37(+1.76%)
Jul 02, 2014	21.16	21.26	21.02	21.04	2,249,939	-0.14(-0.68%)
Jul 01, 2014	21.28	21.35	21.18	21.19	3,370,091	-0.07(-0.32%)
Jun 30, 2014	21.20	21.28	21.09	21.26	2,166,434	+0.08(+0.36%)
Jun 27, 2014	20.97	21.23	20.91	21.18	4,635,469	+0.12(+0.57%)
Jun 26, 2014	20.98	21.12	20.82	21.06	2,263,386	+0.06(+0.29%)
Jun 25, 2014	20.72	21.04	20.65	21.00	2,499,254	+0.28(+1.35%)
Jun 24, 2014	20.96	21.18	20.67	20.72	2,987,869	-0.20(-0.94%)
Jun 23, 2014	21.07	21.11	20.85	20.91	2,744,655	-0.18(-0.86%)
Jun 20, 2014	21.28	21.29	21.08	21.10	5,137,352	-0.16(-0.75%)
Jun 19, 2014	21.26	21.36	21.14	21.26	2,904,591	+0.04(+0.18%)
Jun 18, 2014	21.03	21.26	20.97	21.22	5,224,312	+0.22(+1.04%)
Jun 17, 2014	21.01	21.23	20.93	21.00	2,760,526	-0.05(-0.22%)
Jun 16, 2014	21.31	21.37	20.89	21.04	2,092,558	-0.20(-0.96%)
Jun 13, 2014	21.10	21.28	20.95	21.25	2,893,206	+0.14(+0.68%)
Jun 12, 2014	21.47	21.50	21.07	21.10	2,737,446	-0.29(-1.36%)
Jun 11, 2014	21.54	21.55	21.25	21.40	3,707,197	-0.32(-1.46%)
Jun 10, 2014	21.46	21.74	21.20	21.71	5,419,631	+0.08(+0.38%)
Jun 06, 2014	20.82	21.68	20.75	21.63	9,774,704	+0.86(+4.13%)
Jun 05, 2014	20.62	20.79	20.35	20.77	2,585,992	+0.26(+1.25%)
Jun 04, 2014	20.39	20.65	20.24	20.51	3,034,316	+0.13(+0.63%)
Jun 03, 2014	20.38	20.57	20.22	20.39	3,739,308	+0.19(+0.93%)
Jun 02, 2014	20.13	20.24	19.96	20.20	2,240,422	+0.10(+0.49%)
May 30, 2014	20.16	20.28	20.05	20.10	2,517,119	-0.19(-0.93%)
May 29, 2014	20.00	20.30	19.86	20.29	1,829,892	+0.34(+1.70%)
May 28, 2014	19.91	20.07	19.89	19.95	2,915,741	+0.03(+0.15%)
May 27, 2014	20.30	20.34	19.83	19.92	3,652,498	-0.32(-1.60%)
May 23, 2014	19.74	20.24	20.24	20.24	4,562,952	+0.63(+3.23%)
May 22, 2014	19.64	19.76	19.56	19.61	911,489	-0.06(-0.31%)
May 21, 2014	19.40	19.69	19.35	19.67	3,073,574	+0.35(+1.83%)
May 20, 2014	19.47	19.61	19.28	19.32	3,512,648	-0.15(-0.77%)
May 19, 2014	18.90	19.60	18.89	19.47	4,152,405	+0.49(+2.58%)
May 16, 2014	18.82	19.00	18.63	18.98	2,263,298	+0.13(+0.68%)
May 15, 2014	19.16	19.17	18.65	18.85	3,945,486	-0.35(-1.80%)
May 14, 2014	19.19	19.44	19.07	19.20	4,558,425	-0.02(-0.08%)
May 13, 2014	19.45	19.63	19.20	19.21	2,749,265	-0.23(-1.20%)
May 12, 2014	19.05	19.47	19.05	19.44	2,957,285	+0.50(+2.62%)
May 09, 2014	18.97	19.11	18.72	18.95	3,414,776	-0.04(-0.20%)
May 08, 2014	19.15	19.35	18.82	18.99	4,187,650	-0.20(-1.02%)
May 07, 2014	19.05	19.21	18.71	19.18	3,887,805	+0.23(+1.19%)
May 06, 2014	19.08	19.14	18.87	18.96	3,612,577	-0.20(-1.02%)
May 05, 2014	18.95	19.20	18.75	19.15	4,244,837	+0.04(+0.20%)
May 02, 2014	18.89	19.26	18.88	19.11	3,969,832	+0.21(+1.12%)

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.