Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	18.86	18.86	18.43	18.43	2,453,067	-0.40(-2.14%)
Jul 30, 2014	19.16	19.22	18.79	18.83	1,906,074	-0.33(-1.70%)
Jul 29, 2014	19.32	19.43	19.14	19.16	1,087,381	-0.13(-0.65%)
Jul 28, 2014	19.48	19.48	19.26	19.28	1,449,016	-0.15(-0.75%)
Jul 25, 2014	19.43	19.48	19.38	19.43	714,952	+0.00(+0.02%)
Jul 24, 2014	19.46	19.52	19.35	19.43	1,336,252	-0.05(-0.27%)
Jul 23, 2014	19.65	19.72	19.48	19.48	907,078	-0.17(-0.85%)
Jul 22, 2014	19.57	19.71	19.52	19.65	1,305,148	+0.10(+0.50%)
Jul 21, 2014	19.68	19.72	19.55	19.55	948,179	-0.21(-1.07%)
Jul 18, 2014	19.59	19.81	19.57	19.76	1,926,394	+0.24(+1.25%)
Jul 17, 2014	19.54	19.61	19.43	19.52	1,358,308	-0.01(-0.04%)
Jul 16, 2014	19.71	19.71	19.48	19.52	1,416,080	-0.12(-0.62%)
Jul 15, 2014	19.72	19.80	19.60	19.65	1,401,932	-0.12(-0.62%)
Jul 14, 2014	19.85	19.87	19.68	19.77	1,006,009	-0.00(-0.02%)
Jul 11, 2014	19.76	19.78	19.61	19.77	1,317,702	+0.02(+0.10%)
Jul 10, 2014	19.69	19.84	19.69	19.75	1,188,832	-0.08(-0.41%)
Jul 09, 2014	19.93	19.98	19.80	19.83	1,437,161	-0.02(-0.12%)
Jul 08, 2014	19.91	20.02	19.86	19.86	1,674,966	-0.04(-0.20%)
Jul 07, 2014	19.63	19.91	19.63	19.90	2,336,537	+0.24(+1.24%)
Jul 03, 2014	19.65	19.65	19.65	19.65	4,813,866	+0.04(+0.23%)
Jul 02, 2014	19.77	19.77	19.48	19.61	3,502,886	-0.34(-1.69%)
Jul 01, 2014	20.05	20.08	19.94	19.95	2,120,103	-0.06(-0.32%)
Jun 30, 2014	19.90	20.13	19.85	20.01	1,610,595	+0.12(+0.61%)
Jun 27, 2014	19.68	19.90	19.68	19.89	1,486,845	+0.19(+0.95%)
Jun 26, 2014	19.74	19.75	19.63	19.70	991,811	-0.01(-0.06%)
Jun 25, 2014	19.72	19.76	19.66	19.72	1,647,807	-0.09(-0.45%)
Jun 24, 2014	19.84	19.99	19.79	19.80	1,376,376	-0.14(-0.71%)
Jun 23, 2014	20.17	20.20	19.91	19.95	1,541,537	-0.23(-1.15%)
Jun 20, 2014	20.12	20.22	20.03	20.18	2,739,030	+0.10(+0.48%)
Jun 19, 2014	19.89	20.08	19.89	20.08	1,494,303	+0.21(+1.04%)
Jun 18, 2014	19.60	19.91	19.55	19.87	1,350,718	+0.20(+1.01%)
Jun 17, 2014	19.63	19.71	19.57	19.67	864,579	+0.04(+0.23%)
Jun 16, 2014	19.55	19.69	19.49	19.63	1,927,398	+0.11(+0.56%)
Jun 13, 2014	19.58	19.63	19.44	19.52	1,863,836	-0.08(-0.39%)
Jun 12, 2014	19.70	19.71	19.51	19.60	1,520,806	-0.10(-0.49%)
Jun 11, 2014	19.87	19.93	19.61	19.69	1,904,382	-0.28(-1.42%)
Jun 10, 2014	20.04	20.09	19.88	19.98	2,262,756	+0.00(+0.00%)
Jun 06, 2014	20.00	20.10	19.91	19.98	1,333,421	-0.07(-0.36%)
Jun 05, 2014	20.05	20.11	19.95	20.05	1,908,120	-0.05(-0.26%)
Jun 04, 2014	20.04	20.16	19.97	20.10	1,965,958	+0.04(+0.18%)
Jun 03, 2014	19.97	20.10	19.93	20.07	2,360,195	+0.08(+0.41%)
Jun 02, 2014	19.91	20.02	19.84	19.99	2,445,752	+0.03(+0.16%)
May 30, 2014	19.75	19.99	19.71	19.95	3,282,181	+0.20(+1.03%)
May 29, 2014	19.48	19.77	19.46	19.75	1,999,367	+0.41(+2.10%)
May 28, 2014	19.37	19.41	19.30	19.35	1,941,211	-0.04(-0.19%)
May 27, 2014	18.92	19.60	18.92	19.38	3,950,714	+0.46(+2.44%)
May 23, 2014	18.77	18.92	18.92	18.92	3,958,615	+0.11(+0.58%)
May 22, 2014	19.00	19.07	18.66	18.81	3,081,101	-0.30(-1.59%)
May 21, 2014	19.50	19.50	18.97	19.11	3,363,632	-0.56(-2.86%)
May 20, 2014	19.82	19.93	19.61	19.68	1,946,777	-0.22(-1.10%)
May 19, 2014	19.82	19.95	19.77	19.90	1,029,153	+0.04(+0.23%)
May 16, 2014	19.72	19.86	19.71	19.85	1,464,668	+0.09(+0.47%)
May 15, 2014	19.66	19.78	19.61	19.76	1,194,933	-0.03(-0.14%)
May 14, 2014	19.92	19.97	19.71	19.79	1,193,059	-0.22(-1.09%)
May 13, 2014	19.82	20.08	19.81	20.01	1,555,539	+0.19(+0.94%)
May 12, 2014	19.83	19.92	19.68	19.82	1,500,846	+0.06(+0.33%)
May 09, 2014	19.55	19.76	19.50	19.76	1,416,194	+0.20(+1.02%)
May 08, 2014	19.50	19.68	19.46	19.56	1,159,796	+0.02(+0.12%)
May 07, 2014	19.24	19.56	19.24	19.53	1,577,355	+0.36(+1.86%)
May 06, 2014	19.28	19.45	19.15	19.18	1,281,945	-0.17(-0.88%)
May 05, 2014	19.33	19.39	19.24	19.35	1,319,428	-0.11(-0.54%)
May 02, 2014	19.36	19.57	19.23	19.45	1,372,982	+0.15(+0.76%)

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.