Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	19.07	19.11	18.71	18.71	57,596,640	-0.36(-1.91%)
Jul 30, 2014	19.23	19.25	18.92	19.07	52,152,564	-0.15(-0.76%)
Jul 29, 2014	19.60	19.71	19.24	19.22	58,658,684	-0.24(-1.23%)
Jul 28, 2014	19.25	19.50	19.25	19.45	42,231,236	-0.06(-0.30%)
Jul 25, 2014	19.60	19.62	19.44	19.51	22,441,206	-0.10(-0.49%)
Jul 24, 2014	19.63	19.76	19.60	19.61	22,958,206	-0.03(-0.16%)
Jul 23, 2014	19.84	19.84	19.60	19.64	31,859,170	-0.06(-0.33%)
Jul 22, 2014	19.75	19.85	19.65	19.71	28,638,316	+0.09(+0.46%)
Jul 21, 2014	19.67	19.80	19.58	19.62	35,055,424	-0.25(-1.24%)
Jul 18, 2014	19.73	19.88	19.61	19.86	37,755,804	+0.12(+0.59%)
Jul 17, 2014	19.91	20.24	19.73	19.75	49,502,536	-0.27(-1.32%)
Jul 16, 2014	19.72	20.02	19.63	20.01	50,134,604	+0.36(+1.81%)
Jul 15, 2014	19.52	19.79	19.52	19.66	46,971,812	+0.11(+0.56%)
Jul 14, 2014	19.51	19.60	19.46	19.55	31,407,060	+0.11(+0.57%)
Jul 11, 2014	19.42	19.47	19.26	19.44	28,405,380	+0.05(+0.23%)
Jul 10, 2014	19.24	19.42	19.12	19.39	31,022,148	-0.03(-0.17%)
Jul 09, 2014	19.47	19.52	19.33	19.42	31,994,376	-0.06(-0.33%)
Jul 08, 2014	19.70	19.71	19.40	19.49	34,573,328	-0.22(-1.12%)
Jul 07, 2014	19.71	19.80	19.64	19.71	27,160,192	-0.03(-0.13%)
Jul 03, 2014	19.78	19.73	19.73	19.73	22,979,928	+0.10(+0.53%)
Jul 02, 2014	19.43	19.66	19.39	19.63	28,486,502	+0.19(+0.96%)
Jul 01, 2014	19.14	19.53	19.12	19.44	39,504,192	+0.26(+1.35%)
Jun 30, 2014	19.24	19.29	19.14	19.18	31,403,696	+0.01(+0.03%)
Jun 27, 2014	19.18	19.23	19.05	19.18	47,455,800	+0.05(+0.27%)
Jun 26, 2014	19.21	19.25	19.05	19.13	29,986,252	-0.14(-0.70%)
Jun 25, 2014	18.84	19.29	18.84	19.26	48,667,152	+0.32(+1.71%)
Jun 24, 2014	19.02	19.05	18.94	18.94	36,093,936	-0.10(-0.51%)
Jun 23, 2014	19.27	19.29	18.96	19.03	38,859,612	-0.21(-1.11%)
Jun 20, 2014	19.22	19.34	19.15	19.25	48,431,028	+0.12(+0.64%)
Jun 19, 2014	19.20	19.20	19.07	19.13	31,419,338	-0.08(-0.40%)
Jun 18, 2014	19.09	19.20	18.96	19.20	29,533,924	+0.15(+0.78%)
Jun 17, 2014	19.12	19.14	19.03	19.05	28,246,004	-0.08(-0.44%)
Jun 16, 2014	19.07	19.20	18.95	19.14	38,460,968	+0.05(+0.27%)
Jun 13, 2014	19.04	19.13	18.98	19.09	30,331,184	+0.05(+0.27%)
Jun 12, 2014	18.99	19.13	18.97	19.03	37,251,584	+0.01(+0.07%)
Jun 11, 2014	19.04	19.10	18.99	19.02	28,971,554	-0.05(-0.24%)
Jun 10, 2014	18.96	19.07	18.91	19.07	28,024,936	+0.05(+0.27%)
Jun 06, 2014	19.27	19.31	18.96	19.02	41,490,496	-0.22(-1.14%)
Jun 05, 2014	19.19	19.25	19.05	19.24	29,887,004	+0.08(+0.40%)
Jun 04, 2014	19.14	19.22	19.08	19.16	36,182,092	+0.03(+0.17%)
Jun 03, 2014	19.24	19.27	19.10	19.13	37,180,812	-0.08(-0.40%)
Jun 02, 2014	19.13	19.26	19.13	19.20	30,863,338	+0.05(+0.27%)
May 30, 2014	19.11	19.23	19.07	19.15	40,597,372	+0.02(+0.10%)
May 29, 2014	19.22	19.24	19.09	19.13	37,803,528	-0.01(-0.03%)
May 28, 2014	19.20	19.27	19.13	19.14	39,678,452	+0.00(+0.00%)
May 27, 2014	19.34	19.38	19.11	19.14	40,499,084	+0.08(+0.41%)
May 23, 2014	19.11	19.06	19.06	19.06	29,293,300	-0.17(-0.89%)
May 22, 2014	19.11	19.31	19.10	19.23	23,371,022	+0.12(+0.63%)
May 21, 2014	18.91	19.34	18.87	19.11	33,169,406	+0.21(+1.09%)
May 20, 2014	19.09	19.09	18.88	18.91	38,394,748	-0.02(-0.10%)
May 19, 2014	19.12	19.20	18.91	18.92	63,245,716	+0.10(+0.55%)
May 16, 2014	18.74	19.10	18.74	18.82	55,240,540	+0.04(+0.21%)
May 15, 2014	18.79	18.86	18.69	18.78	41,457,944	-0.03(-0.14%)
May 14, 2014	18.83	18.92	18.69	18.81	41,432,216	-0.06(-0.34%)
May 13, 2014	18.82	19.00	18.81	18.87	40,669,128	+0.05(+0.24%)
May 12, 2014	18.96	18.99	18.76	18.83	33,303,012	+0.06(+0.34%)
May 09, 2014	18.81	18.88	18.60	18.76	60,333,748	-0.09(-0.48%)
May 08, 2014	18.82	19.03	18.73	18.85	55,623,928	+0.10(+0.52%)
May 07, 2014	18.83	19.05	18.65	18.76	75,815,168	-0.11(-0.56%)
May 06, 2014	19.23	19.23	18.80	18.86	84,382,784	-0.34(-1.77%)
May 05, 2014	19.39	19.40	19.13	19.20	84,716,232	-0.51(-2.57%)
May 02, 2014	19.88	19.91	19.58	19.71	65,075,440	-0.26(-1.28%)

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.