Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	19.07	19.11	18.70	18.70	57,602,608	-0.36(-1.91%)
Jul 30, 2014	19.23	19.25	18.92	19.07	52,157,968	-0.15(-0.76%)
Jul 29, 2014	19.60	19.70	19.24	19.21	58,664,752	-0.24(-1.23%)
Jul 28, 2014	19.25	19.50	19.25	19.45	42,235,604	-0.06(-0.30%)
Jul 25, 2014	19.60	19.61	19.44	19.51	22,443,526	-0.10(-0.49%)
Jul 24, 2014	19.63	19.76	19.60	19.61	22,960,580	-0.03(-0.16%)
Jul 23, 2014	19.83	19.83	19.60	19.64	31,862,464	-0.06(-0.33%)
Jul 22, 2014	19.74	19.85	19.65	19.70	28,641,276	+0.09(+0.46%)
Jul 21, 2014	19.67	19.80	19.58	19.61	35,059,048	-0.25(-1.24%)
Jul 18, 2014	19.73	19.87	19.61	19.86	37,759,708	+0.12(+0.59%)
Jul 17, 2014	19.91	20.23	19.72	19.74	49,507,652	-0.27(-1.32%)
Jul 16, 2014	19.72	20.02	19.62	20.01	50,139,784	+0.36(+1.81%)
Jul 15, 2014	19.52	19.79	19.52	19.65	46,976,672	+0.11(+0.56%)
Jul 14, 2014	19.51	19.60	19.46	19.54	31,410,306	+0.11(+0.57%)
Jul 11, 2014	19.41	19.47	19.26	19.43	28,408,318	+0.05(+0.23%)
Jul 10, 2014	19.23	19.41	19.12	19.39	31,025,356	-0.03(-0.17%)
Jul 09, 2014	19.47	19.52	19.32	19.42	31,997,684	-0.06(-0.33%)
Jul 08, 2014	19.70	19.70	19.40	19.49	34,576,904	-0.22(-1.11%)
Jul 07, 2014	19.70	19.80	19.63	19.70	27,163,000	-0.03(-0.13%)
Jul 03, 2014	19.78	19.73	19.73	19.73	22,982,304	+0.10(+0.53%)
Jul 02, 2014	19.43	19.66	19.39	19.63	28,489,446	+0.19(+0.96%)
Jul 01, 2014	19.14	19.53	19.12	19.44	39,508,276	+0.26(+1.35%)
Jun 30, 2014	19.23	19.28	19.14	19.18	31,406,942	+0.01(+0.03%)
Jun 27, 2014	19.18	19.23	19.05	19.18	47,460,704	+0.05(+0.27%)
Jun 26, 2014	19.21	19.25	19.05	19.12	29,989,352	-0.14(-0.70%)
Jun 25, 2014	18.84	19.28	18.84	19.26	48,672,184	+0.32(+1.71%)
Jun 24, 2014	19.02	19.05	18.94	18.94	36,097,668	-0.10(-0.51%)
Jun 23, 2014	19.27	19.29	18.96	19.03	38,863,628	-0.21(-1.11%)
Jun 20, 2014	19.22	19.34	19.15	19.25	48,436,036	+0.12(+0.64%)
Jun 19, 2014	19.19	19.20	19.07	19.12	31,422,586	-0.08(-0.40%)
Jun 18, 2014	19.08	19.20	18.96	19.20	29,536,978	+0.15(+0.78%)
Jun 17, 2014	19.12	19.14	19.03	19.05	28,248,924	-0.08(-0.44%)
Jun 16, 2014	19.07	19.20	18.95	19.14	38,464,944	+0.05(+0.27%)
Jun 13, 2014	19.04	19.13	18.97	19.08	30,334,320	+0.05(+0.27%)
Jun 12, 2014	18.99	19.12	18.97	19.03	37,255,436	+0.01(+0.07%)
Jun 11, 2014	19.04	19.09	18.99	19.02	28,974,550	-0.05(-0.24%)
Jun 10, 2014	18.96	19.07	18.90	19.07	28,027,832	+0.05(+0.27%)
Jun 06, 2014	19.27	19.30	18.96	19.01	41,494,784	-0.22(-1.14%)
Jun 05, 2014	19.19	19.25	19.05	19.23	29,890,094	+0.08(+0.41%)
Jun 04, 2014	19.14	19.22	19.08	19.16	36,185,832	+0.03(+0.17%)
Jun 03, 2014	19.24	19.27	19.10	19.12	37,184,656	-0.08(-0.40%)
Jun 02, 2014	19.12	19.26	19.12	19.20	30,866,528	+0.05(+0.27%)
May 30, 2014	19.10	19.22	19.07	19.15	40,601,568	+0.02(+0.10%)
May 29, 2014	19.21	19.23	19.08	19.13	37,807,436	-0.01(-0.03%)
May 28, 2014	19.19	19.27	19.13	19.14	39,682,556	+0.00(+0.00%)
May 27, 2014	19.34	19.38	19.11	19.14	40,503,272	+0.08(+0.41%)
May 23, 2014	19.11	19.06	19.06	19.06	29,296,328	-0.17(-0.89%)
May 22, 2014	19.10	19.30	19.10	19.23	23,373,438	+0.12(+0.63%)
May 21, 2014	18.90	19.34	18.87	19.11	33,172,836	+0.21(+1.09%)
May 20, 2014	19.09	19.09	18.88	18.90	38,398,720	-0.02(-0.10%)
May 19, 2014	19.12	19.20	18.90	18.92	63,252,256	+0.10(+0.55%)
May 16, 2014	18.74	19.10	18.74	18.82	55,246,252	+0.04(+0.21%)
May 15, 2014	18.79	18.86	18.68	18.78	41,462,228	-0.03(-0.14%)
May 14, 2014	18.83	18.92	18.69	18.81	41,436,500	-0.06(-0.34%)
May 13, 2014	18.81	19.00	18.81	18.87	40,673,332	+0.05(+0.24%)
May 12, 2014	18.96	18.98	18.76	18.83	33,306,454	+0.06(+0.34%)
May 09, 2014	18.81	18.88	18.60	18.76	60,339,988	-0.09(-0.48%)
May 08, 2014	18.82	19.03	18.73	18.85	55,629,680	+0.10(+0.52%)
May 07, 2014	18.83	19.05	18.64	18.75	75,823,008	-0.11(-0.56%)
May 06, 2014	19.23	19.23	18.80	18.86	84,391,520	-0.34(-1.77%)
May 05, 2014	19.39	19.40	19.13	19.20	84,725,000	-0.51(-2.57%)
May 02, 2014	19.88	19.91	19.58	19.71	65,082,176	-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.