Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	18.63	18.65	18.40	18.45	38,541,148	-0.29(-1.56%)
Jul 30, 2014	18.89	18.89	18.62	18.74	35,727,280	-0.06(-0.31%)
Jul 29, 2014	18.92	19.02	18.78	18.80	30,695,978	-0.15(-0.81%)
Jul 28, 2014	18.81	19.01	18.73	18.95	37,865,460	-0.04(-0.19%)
Jul 25, 2014	18.86	19.03	18.78	18.99	39,171,416	+0.10(+0.54%)
Jul 24, 2014	18.85	18.94	18.77	18.89	29,919,320	+0.11(+0.58%)
Jul 23, 2014	18.81	18.86	18.68	18.78	39,285,476	-0.20(-1.04%)
Jul 22, 2014	18.97	19.07	18.94	18.97	39,233,804	+0.07(+0.39%)
Jul 21, 2014	18.93	18.97	18.81	18.90	28,470,902	-0.04(-0.23%)
Jul 18, 2014	18.79	18.98	18.77	18.94	34,828,516	+0.20(+1.09%)
Jul 17, 2014	18.89	19.01	18.70	18.74	40,412,844	-0.26(-1.35%)
Jul 16, 2014	18.81	19.05	18.81	19.00	55,324,084	+0.23(+1.21%)
Jul 15, 2014	18.56	18.78	18.54	18.77	40,282,540	+0.17(+0.90%)
Jul 14, 2014	18.73	18.75	18.57	18.60	26,306,422	-0.06(-0.31%)
Jul 11, 2014	18.66	18.75	18.60	18.66	28,646,808	+0.06(+0.31%)
Jul 10, 2014	18.46	18.66	18.44	18.60	37,307,624	+0.00(+0.00%)
Jul 09, 2014	18.44	18.65	18.38	18.60	48,632,888	+0.27(+1.48%)
Jul 08, 2014	18.43	18.51	18.32	18.33	47,275,564	-0.12(-0.63%)
Jul 07, 2014	18.28	18.46	18.26	18.45	29,046,350	+0.03(+0.16%)
Jul 03, 2014	18.39	18.42	18.42	18.42	26,804,402	+0.12(+0.64%)
Jul 02, 2014	18.26	18.38	18.18	18.30	41,139,272	+0.10(+0.56%)
Jul 01, 2014	18.13	18.22	17.97	18.20	47,586,276	+0.17(+0.93%)
Jun 30, 2014	17.90	18.07	17.87	18.03	32,998,534	+0.11(+0.61%)
Jun 27, 2014	17.85	17.98	17.76	17.92	48,233,740	+0.04(+0.20%)
Jun 26, 2014	17.89	18.00	17.76	17.89	26,367,598	-0.05(-0.28%)
Jun 25, 2014	17.81	17.98	17.71	17.94	30,881,532	+0.14(+0.77%)
Jun 24, 2014	17.87	17.95	17.79	17.80	33,427,098	-0.12(-0.69%)
Jun 23, 2014	18.00	18.07	17.89	17.92	25,829,188	-0.09(-0.52%)
Jun 20, 2014	17.87	18.07	17.86	18.02	54,721,416	+0.09(+0.49%)
Jun 19, 2014	17.87	17.93	17.74	17.93	28,421,298	+0.06(+0.32%)
Jun 18, 2014	17.92	17.96	17.75	17.87	34,047,148	+0.09(+0.53%)
Jun 17, 2014	17.77	17.87	17.71	17.78	24,568,240	-0.02(-0.12%)
Jun 16, 2014	17.79	17.95	17.74	17.80	26,188,084	-0.12(-0.69%)
Jun 13, 2014	17.90	17.98	17.85	17.92	28,867,832	+0.03(+0.16%)
Jun 12, 2014	18.10	18.15	17.87	17.89	37,024,848	-0.28(-1.52%)
Jun 11, 2014	18.03	18.26	17.99	18.17	49,824,208	+0.03(+0.16%)
Jun 10, 2014	17.95	18.21	17.85	18.14	49,583,384	+0.12(+0.68%)
Jun 06, 2014	17.95	18.10	17.93	18.02	30,987,142	+0.09(+0.53%)
Jun 05, 2014	17.87	17.95	17.71	17.92	32,107,542	+0.15(+0.82%)
Jun 04, 2014	17.86	17.89	17.71	17.78	28,401,548	-0.13(-0.71%)
Jun 03, 2014	17.96	18.01	17.74	17.91	32,135,586	-0.08(-0.42%)
Jun 02, 2014	17.88	18.00	17.82	17.98	28,066,954	+0.12(+0.65%)
May 30, 2014	17.93	17.96	17.76	17.87	40,490,620	-0.04(-0.24%)
May 29, 2014	18.03	18.08	17.82	17.91	29,793,640	-0.10(-0.56%)
May 28, 2014	17.87	18.09	17.87	18.01	39,387,416	+0.08(+0.45%)
May 27, 2014	17.95	18.05	17.87	17.93	43,410,956	+0.14(+0.77%)
May 23, 2014	17.69	17.79	17.79	17.79	38,280,740	+0.14(+0.79%)
May 22, 2014	17.72	17.81	17.63	17.65	23,972,272	-0.11(-0.63%)
May 21, 2014	17.57	17.89	17.54	17.76	89,860,456	+0.26(+1.49%)
May 20, 2014	17.60	17.70	17.43	17.50	77,481,712	-0.17(-0.94%)
May 19, 2014	17.59	17.74	17.50	17.67	53,089,424	-0.01(-0.08%)
May 16, 2014	17.52	17.74	17.46	17.68	55,782,016	+0.14(+0.79%)
May 15, 2014	17.61	17.92	17.50	17.55	166,460,640	+0.99(+6.01%)
May 14, 2014	16.63	16.73	16.42	16.55	78,254,720	-0.04(-0.22%)
May 13, 2014	16.79	16.84	16.52	16.59	79,801,944	-0.24(-1.42%)
May 12, 2014	16.72	16.93	16.69	16.83	55,221,220	+0.12(+0.74%)
May 09, 2014	16.66	16.77	16.63	16.70	31,136,486	+0.00(+0.01%)
May 08, 2014	16.62	16.81	16.52	16.70	44,275,884	+0.11(+0.65%)
May 07, 2014	16.49	16.62	16.28	16.60	53,543,760	+0.11(+0.66%)
May 06, 2014	16.57	16.61	16.42	16.49	29,155,914	-0.17(-1.02%)
May 05, 2014	16.62	16.69	16.49	16.66	24,572,090	+0.01(+0.06%)
May 02, 2014	16.77	16.78	16.62	16.65	25,849,468	-0.05(-0.30%)

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.