Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	18.92	18.92	18.49	18.49	2,445,031	-0.40(-2.14%)
Jul 30, 2014	19.23	19.29	18.86	18.89	1,899,830	-0.33(-1.70%)
Jul 29, 2014	19.38	19.49	19.20	19.22	1,083,819	-0.13(-0.65%)
Jul 28, 2014	19.54	19.55	19.32	19.35	1,444,269	-0.15(-0.75%)
Jul 25, 2014	19.49	19.54	19.44	19.49	712,610	+0.00(+0.02%)
Jul 24, 2014	19.53	19.58	19.41	19.49	1,331,875	-0.05(-0.27%)
Jul 23, 2014	19.72	19.78	19.54	19.54	904,106	-0.17(-0.85%)
Jul 22, 2014	19.63	19.77	19.58	19.71	1,300,873	+0.10(+0.50%)
Jul 21, 2014	19.74	19.78	19.61	19.61	945,073	-0.21(-1.07%)
Jul 18, 2014	19.65	19.87	19.63	19.83	1,920,084	+0.25(+1.25%)
Jul 17, 2014	19.60	19.67	19.49	19.58	1,353,858	-0.05(-0.25%)
Jul 16, 2014	19.81	19.81	19.58	19.63	1,408,504	-0.12(-0.62%)
Jul 15, 2014	19.83	19.90	19.71	19.75	1,394,432	-0.12(-0.62%)
Jul 14, 2014	19.96	19.97	19.78	19.87	1,000,627	-0.00(-0.02%)
Jul 11, 2014	19.86	19.89	19.72	19.88	1,310,652	+0.02(+0.10%)
Jul 10, 2014	19.80	19.94	19.80	19.86	1,182,472	-0.08(-0.41%)
Jul 09, 2014	20.04	20.09	19.91	19.94	1,429,472	-0.02(-0.12%)
Jul 08, 2014	20.01	20.12	19.96	19.96	1,666,005	-0.04(-0.20%)
Jul 07, 2014	19.74	20.02	19.74	20.00	2,324,037	+0.24(+1.24%)
Jul 03, 2014	19.75	19.76	19.76	19.76	4,788,111	+0.04(+0.23%)
Jul 02, 2014	19.87	19.87	19.58	19.72	3,484,146	-0.34(-1.69%)
Jul 01, 2014	20.16	20.19	20.05	20.05	2,108,761	-0.07(-0.32%)
Jun 30, 2014	20.01	20.24	19.96	20.12	1,601,979	+0.12(+0.61%)
Jun 27, 2014	19.78	20.01	19.78	20.00	1,478,891	+0.19(+0.95%)
Jun 26, 2014	19.84	19.86	19.74	19.81	986,505	-0.01(-0.06%)
Jun 25, 2014	19.83	19.86	19.77	19.82	1,638,991	-0.09(-0.45%)
Jun 24, 2014	19.95	20.10	19.90	19.91	1,369,012	-0.14(-0.71%)
Jun 23, 2014	20.28	20.31	20.02	20.05	1,533,289	-0.23(-1.15%)
Jun 20, 2014	20.23	20.33	20.14	20.29	2,724,376	+0.10(+0.48%)
Jun 19, 2014	20.00	20.19	20.00	20.19	1,486,308	+0.21(+1.04%)
Jun 18, 2014	19.70	20.01	19.66	19.98	1,343,492	+0.20(+1.01%)
Jun 17, 2014	19.73	19.82	19.68	19.78	859,954	+0.04(+0.23%)
Jun 16, 2014	19.65	19.80	19.60	19.74	1,917,086	+0.11(+0.56%)
Jun 13, 2014	19.69	19.74	19.54	19.63	1,853,865	-0.08(-0.39%)
Jun 12, 2014	19.80	19.82	19.62	19.70	1,512,670	-0.10(-0.49%)
Jun 11, 2014	19.97	20.03	19.71	19.80	1,894,193	-0.29(-1.42%)
Jun 10, 2014	20.15	20.19	19.99	20.09	2,250,650	+0.00(+0.00%)
Jun 06, 2014	20.11	20.20	20.02	20.09	1,326,287	-0.07(-0.36%)
Jun 05, 2014	20.16	20.22	20.06	20.16	1,897,912	-0.05(-0.26%)
Jun 04, 2014	20.15	20.27	20.07	20.21	1,955,440	+0.04(+0.18%)
Jun 03, 2014	20.07	20.20	20.04	20.18	2,347,568	+0.08(+0.41%)
Jun 02, 2014	20.01	20.13	19.94	20.09	2,432,667	+0.03(+0.16%)
May 30, 2014	19.86	20.09	19.82	20.06	3,264,621	+0.20(+1.03%)
May 29, 2014	19.59	19.87	19.57	19.86	1,988,670	+0.41(+2.10%)
May 28, 2014	19.48	19.51	19.41	19.45	1,930,825	-0.04(-0.19%)
May 27, 2014	19.02	19.70	19.02	19.49	3,929,577	+0.46(+2.44%)
May 23, 2014	18.87	19.02	19.02	19.02	3,937,437	+0.11(+0.58%)
May 22, 2014	19.10	19.18	18.76	18.91	3,064,617	-0.31(-1.59%)
May 21, 2014	19.61	19.61	19.07	19.22	3,345,636	-0.57(-2.86%)
May 20, 2014	19.93	20.04	19.71	19.78	1,936,361	-0.22(-1.10%)
May 19, 2014	19.93	20.05	19.87	20.00	1,023,647	+0.04(+0.22%)
May 16, 2014	19.82	19.97	19.81	19.96	1,456,832	+0.09(+0.47%)
May 15, 2014	19.76	19.89	19.71	19.87	1,188,540	-0.03(-0.14%)
May 14, 2014	20.03	20.07	19.82	19.89	1,186,676	-0.22(-1.09%)
May 13, 2014	19.92	20.19	19.91	20.11	1,547,217	+0.19(+0.94%)
May 12, 2014	19.94	20.03	19.78	19.93	1,492,816	+0.07(+0.33%)
May 09, 2014	19.66	19.87	19.60	19.86	1,408,617	+0.20(+1.02%)
May 08, 2014	19.61	19.79	19.56	19.66	1,153,591	+0.02(+0.12%)
May 07, 2014	19.34	19.66	19.34	19.64	1,568,916	+0.36(+1.86%)
May 06, 2014	19.38	19.55	19.25	19.28	1,275,087	-0.17(-0.88%)
May 05, 2014	19.44	19.50	19.35	19.45	1,312,369	-0.11(-0.54%)
May 02, 2014	19.47	19.67	19.34	19.56	1,365,637	+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.