Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	20.37	20.47	20.07	20.07	7,968,635	-0.55(-2.66%)
Jul 30, 2014	20.62	20.73	20.17	20.62	6,542,177	+0.04(+0.20%)
Jul 29, 2014	20.69	20.75	20.57	20.58	8,145,577	-0.08(-0.39%)
Jul 28, 2014	20.21	20.71	20.17	20.66	6,894,537	+0.39(+1.95%)
Jul 25, 2014	19.87	20.33	19.82	20.26	6,890,195	+0.30(+1.49%)
Jul 24, 2014	20.17	20.21	19.86	19.96	8,279,997	-0.33(-1.63%)
Jul 23, 2014	20.45	20.51	20.25	20.29	5,589,690	-0.18(-0.87%)
Jul 22, 2014	20.41	20.58	20.33	20.47	5,110,630	+0.04(+0.20%)
Jul 21, 2014	20.48	20.62	20.20	20.43	5,648,184	-0.05(-0.24%)
Jul 18, 2014	20.29	20.57	20.06	20.48	7,027,949	-0.02(-0.12%)
Jul 17, 2014	20.38	20.66	20.23	20.50	7,549,339	+0.19(+0.91%)
Jul 16, 2014	20.04	20.63	20.04	20.32	10,435,403	+0.43(+2.15%)
Jul 15, 2014	20.44	20.56	19.87	19.89	13,063,525	-0.51(-2.49%)
Jul 14, 2014	20.29	20.66	20.17	20.40	7,092,032	-0.49(-2.35%)
Jul 11, 2014	20.54	21.08	20.49	20.89	8,414,193	+0.39(+1.93%)
Jul 10, 2014	20.92	20.98	20.38	20.50	12,378,484	-0.07(-0.35%)
Jul 09, 2014	20.13	20.70	20.10	20.57	11,824,207	+0.59(+2.94%)
Jul 08, 2014	20.04	20.11	19.72	19.98	8,992,002	+0.06(+0.28%)
Jul 07, 2014	20.13	20.25	19.88	19.92	6,659,870	-0.37(-1.83%)
Jul 03, 2014	20.25	20.29	20.29	20.29	4,765,681	-0.14(-0.67%)
Jul 02, 2014	20.23	20.54	20.18	20.43	5,525,043	+0.23(+1.12%)
Jul 01, 2014	20.53	20.72	19.96	20.21	7,241,920	-0.29(-1.41%)
Jun 30, 2014	20.17	20.58	20.00	20.50	8,097,817	+0.20(+0.99%)
Jun 27, 2014	20.14	20.43	20.04	20.29	6,325,605	+0.10(+0.48%)
Jun 26, 2014	19.97	20.21	19.71	20.20	8,234,067	+0.15(+0.76%)
Jun 25, 2014	19.90	20.17	19.77	20.04	6,599,933	+0.15(+0.77%)
Jun 24, 2014	20.37	20.48	19.88	19.89	7,303,305	-0.40(-1.99%)
Jun 23, 2014	19.99	20.34	19.80	20.29	6,981,139	+0.27(+1.33%)
Jun 20, 2014	19.76	20.08	19.57	20.03	17,706,980	+0.26(+1.30%)
Jun 19, 2014	19.39	19.81	19.26	19.77	15,435,176	+0.64(+3.37%)
Jun 18, 2014	18.80	19.13	18.72	19.13	7,276,880	+0.35(+1.85%)
Jun 17, 2014	18.52	18.88	18.44	18.78	5,479,740	+0.12(+0.65%)
Jun 16, 2014	18.93	18.95	18.59	18.66	5,030,962	-0.19(-1.03%)
Jun 13, 2014	18.72	18.92	18.46	18.85	5,814,773	+0.08(+0.43%)
Jun 12, 2014	18.65	18.90	18.59	18.77	7,716,985	+0.17(+0.91%)
Jun 11, 2014	18.41	18.68	18.41	18.60	6,981,149	+0.25(+1.36%)
Jun 10, 2014	18.35	18.55	18.18	18.35	6,229,684	-0.25(-1.32%)
Jun 06, 2014	18.48	18.66	18.35	18.60	4,573,423	+0.07(+0.39%)
Jun 05, 2014	18.44	18.64	18.24	18.53	6,153,427	+0.10(+0.57%)
Jun 04, 2014	18.29	18.57	18.19	18.42	6,180,367	+0.06(+0.31%)
Jun 03, 2014	18.12	18.37	17.88	18.37	6,744,717	+0.19(+1.06%)
Jun 02, 2014	18.33	18.45	18.07	18.17	5,131,991	-0.25(-1.35%)
May 30, 2014	18.26	18.43	18.14	18.42	6,181,969	+0.10(+0.57%)
May 29, 2014	17.95	18.52	17.91	18.32	7,302,337	+0.23(+1.25%)
May 28, 2014	18.17	18.20	17.88	18.09	9,314,023	-0.16(-0.88%)
May 27, 2014	18.69	18.69	18.20	18.25	9,346,754	-0.58(-3.08%)
May 23, 2014	18.81	18.83	18.83	18.83	4,538,605	-0.03(-0.18%)
May 22, 2014	19.08	19.11	18.76	18.87	3,360,014	-0.12(-0.62%)
May 21, 2014	18.92	19.00	18.85	18.98	5,076,269	-0.02(-0.13%)
May 20, 2014	18.77	19.06	18.74	19.01	5,095,584	+0.23(+1.20%)
May 19, 2014	19.41	19.42	18.73	18.78	10,442,528	-0.52(-2.71%)
May 16, 2014	19.51	19.51	19.13	19.31	5,454,256	-0.24(-1.23%)
May 15, 2014	19.62	19.76	19.43	19.55	5,199,096	-0.27(-1.38%)
May 14, 2014	20.05	20.11	19.79	19.82	4,427,977	-0.04(-0.20%)
May 13, 2014	19.71	20.10	19.71	19.86	3,948,924	+0.14(+0.69%)
May 12, 2014	19.57	19.85	19.57	19.73	5,487,868	+0.39(+2.04%)
May 09, 2014	19.34	19.41	19.08	19.33	4,356,448	+0.02(+0.08%)
May 08, 2014	19.31	19.47	19.14	19.31	5,326,586	-0.01(-0.04%)
May 07, 2014	19.53	19.55	19.14	19.32	10,383,570	-0.47(-2.40%)
May 06, 2014	19.97	19.97	19.72	19.80	4,274,351	-0.20(-1.01%)
May 05, 2014	20.14	20.14	19.89	20.00	4,823,597	+0.10(+0.53%)
May 02, 2014	19.77	20.07	19.64	19.89	7,094,475	+0.15(+0.77%)

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.