Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	15.96	16.00	15.56	15.61	103,906,168	-0.47(-2.95%)
Jul 30, 2014	16.03	16.10	15.89	16.09	79,628,328	+0.13(+0.78%)
Jul 29, 2014	16.06	16.11	15.94	15.96	57,834,924	-0.02(-0.13%)
Jul 28, 2014	16.17	16.20	15.79	15.98	118,923,640	-0.18(-1.11%)
Jul 25, 2014	15.83	16.21	15.70	16.16	357,942,528	-1.73(-9.65%)
Jul 24, 2014	17.96	18.20	17.88	17.89	141,173,744	+0.02(+0.13%)
Jul 23, 2014	17.91	17.99	17.79	17.86	53,492,876	-0.13(-0.75%)
Jul 22, 2014	17.72	18.10	17.72	18.00	57,878,524	+0.05(+0.30%)
Jul 21, 2014	17.86	18.04	17.79	17.95	45,638,368	+0.05(+0.31%)
Jul 18, 2014	17.68	17.94	17.56	17.89	68,361,016	+0.31(+1.76%)
Jul 17, 2014	17.63	17.81	17.53	17.58	72,839,184	-0.17(-0.97%)
Jul 16, 2014	17.74	17.92	17.61	17.75	70,059,120	+0.07(+0.41%)
Jul 15, 2014	17.64	17.74	17.43	17.68	83,048,656	-0.04(-0.25%)
Jul 14, 2014	17.31	17.75	17.23	17.72	112,340,912	+0.45(+2.63%)
Jul 11, 2014	16.70	17.31	16.70	17.27	166,572,368	+0.91(+5.57%)
Jul 10, 2014	16.18	16.46	16.09	16.36	53,152,376	-0.10(-0.62%)
Jul 09, 2014	16.20	16.47	16.12	16.46	63,407,236	+0.31(+1.90%)
Jul 08, 2014	16.62	16.65	16.03	16.15	85,591,760	-0.49(-2.92%)
Jul 07, 2014	16.84	16.84	16.59	16.64	42,631,212	-0.20(-1.17%)
Jul 03, 2014	16.70	16.84	16.84	16.84	38,977,444	+0.23(+1.39%)
Jul 02, 2014	16.62	16.80	16.54	16.60	53,690,540	+0.02(+0.14%)
Jul 01, 2014	16.25	16.62	16.22	16.58	63,612,896	+0.38(+2.34%)
Jun 30, 2014	16.21	16.31	16.07	16.20	53,544,816	+0.01(+0.06%)
Jun 27, 2014	16.26	16.29	16.13	16.19	48,506,316	-0.06(-0.34%)
Jun 26, 2014	16.39	16.39	16.07	16.25	54,093,564	-0.09(-0.53%)
Jun 25, 2014	16.18	16.37	16.05	16.33	46,346,328	+0.16(+1.01%)
Jun 24, 2014	16.34	16.45	16.10	16.17	52,628,708	-0.15(-0.94%)
Jun 23, 2014	16.13	16.34	16.03	16.32	51,879,712	+0.15(+0.94%)
Jun 20, 2014	16.35	16.37	15.98	16.17	121,409,032	-0.14(-0.86%)
Jun 19, 2014	16.72	16.91	16.26	16.31	105,984,744	-0.37(-2.21%)
Jun 18, 2014	16.36	16.75	16.21	16.68	127,261,040	+0.44(+2.69%)
Jun 17, 2014	16.34	16.53	16.22	16.24	58,195,228	-0.10(-0.61%)
Jun 16, 2014	16.20	16.40	16.14	16.34	47,995,760	+0.07(+0.41%)
Jun 13, 2014	16.31	16.43	16.14	16.28	55,468,308	+0.02(+0.11%)
Jun 12, 2014	16.74	16.74	16.19	16.26	85,323,528	-0.46(-2.77%)
Jun 11, 2014	16.76	17.00	16.65	16.72	88,855,880	+0.14(+0.84%)
Jun 10, 2014	16.34	16.74	16.34	16.58	72,477,056	+0.14(+0.83%)
Jun 06, 2014	16.21	16.49	16.21	16.44	105,181,216	+0.30(+1.89%)
Jun 05, 2014	15.37	16.36	15.31	16.14	156,210,720	+0.84(+5.47%)
Jun 04, 2014	15.31	15.44	15.16	15.30	42,160,732	-0.02(-0.13%)
Jun 03, 2014	15.25	15.36	15.22	15.32	47,626,976	-0.08(-0.53%)
Jun 02, 2014	15.59	15.59	15.31	15.41	44,142,620	-0.19(-1.19%)
May 30, 2014	15.68	15.70	15.34	15.59	85,412,864	-0.06(-0.39%)
May 29, 2014	15.48	15.71	15.47	15.65	47,355,016	+0.18(+1.17%)
May 28, 2014	15.44	15.65	15.33	15.47	53,990,664	-0.03(-0.21%)
May 27, 2014	15.68	15.69	15.33	15.50	97,437,648	-0.07(-0.46%)
May 23, 2014	15.24	15.58	15.58	15.58	61,201,580	+0.29(+1.88%)
May 22, 2014	15.22	15.39	15.12	15.29	37,343,508	+0.07(+0.48%)
May 21, 2014	15.08	15.26	15.04	15.21	68,201,840	+0.19(+1.27%)
May 20, 2014	14.82	15.19	14.80	15.02	81,843,664	+0.22(+1.49%)
May 19, 2014	14.75	14.91	14.66	14.80	45,790,084	-0.05(-0.32%)
May 16, 2014	14.61	14.91	14.54	14.85	72,924,064	+0.13(+0.85%)
May 15, 2014	14.87	14.92	14.48	14.72	86,130,424	-0.12(-0.82%)
May 14, 2014	15.09	15.20	14.80	14.85	66,573,284	-0.35(-2.30%)
May 13, 2014	15.09	15.24	15.00	15.20	70,116,976	+0.09(+0.59%)
May 12, 2014	14.68	15.13	14.67	15.11	74,586,864	+0.53(+3.63%)
May 09, 2014	14.49	14.65	14.19	14.58	81,450,768	+0.20(+1.36%)
May 08, 2014	14.51	14.76	14.33	14.38	76,968,448	-0.22(-1.50%)
May 07, 2014	14.74	14.79	14.30	14.60	140,483,120	-0.23(-1.57%)
May 06, 2014	15.44	15.45	14.82	14.83	92,509,888	-0.63(-4.09%)
May 05, 2014	15.28	15.48	15.21	15.47	50,284,948	+0.10(+0.66%)
May 02, 2014	15.48	15.63	15.18	15.36	80,092,256	+0.01(+0.04%)

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.