Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	21.43	21.50	21.03	21.09	255,928,384	-0.56(-2.60%)
Jul 30, 2014	21.71	21.77	21.54	21.65	149,624,320	-0.05(-0.23%)
Jul 29, 2014	21.91	21.93	21.67	21.70	195,466,848	-0.14(-0.65%)
Jul 28, 2014	21.58	21.89	21.52	21.84	250,530,720	+0.30(+1.38%)
Jul 25, 2014	21.36	21.58	21.32	21.54	197,071,472	+0.14(+0.66%)
Jul 24, 2014	21.40	21.47	21.27	21.40	207,236,800	-0.04(-0.16%)
Jul 23, 2014	21.05	21.59	20.99	21.44	411,777,376	+0.54(+2.61%)
Jul 22, 2014	20.88	20.93	20.76	20.89	238,073,680	+0.17(+0.83%)
Jul 21, 2014	20.95	20.95	20.67	20.72	175,599,504	-0.11(-0.52%)
Jul 18, 2014	20.65	20.90	20.52	20.83	226,623,632	+0.30(+1.44%)
Jul 17, 2014	20.96	21.02	20.42	20.53	258,070,400	-0.37(-1.78%)
Jul 16, 2014	21.39	21.42	20.90	20.91	241,395,296	-0.12(-0.57%)
Jul 15, 2014	21.35	21.36	20.96	21.03	201,219,344	-0.25(-1.17%)
Jul 14, 2014	21.14	21.37	21.10	21.27	193,062,560	+0.27(+1.29%)
Jul 11, 2014	21.03	21.15	20.92	21.00	154,224,960	+0.04(+0.19%)
Jul 10, 2014	20.68	21.08	20.63	20.96	179,538,112	-0.08(-0.37%)
Jul 09, 2014	21.05	21.16	20.90	21.04	164,339,632	+0.01(+0.04%)
Jul 08, 2014	21.23	21.35	20.72	21.03	295,149,024	-0.14(-0.64%)
Jul 07, 2014	20.77	21.17	20.76	21.17	247,732,736	+0.43(+2.06%)
Jul 03, 2014	20.66	20.74	20.74	20.74	103,782,208	+0.12(+0.59%)
Jul 02, 2014	20.70	20.75	20.53	20.62	128,524,952	-0.01(-0.04%)
Jul 01, 2014	20.63	20.75	20.54	20.63	172,767,392	+0.13(+0.63%)
Jun 30, 2014	20.32	20.67	20.31	20.50	223,983,136	+0.21(+1.03%)
Jun 27, 2014	20.03	20.29	20.02	20.29	290,280,832	+0.24(+1.19%)
Jun 26, 2014	19.93	20.08	19.81	20.05	147,250,656	+0.12(+0.60%)
Jun 25, 2014	19.90	20.01	19.77	19.93	166,133,136	+0.02(+0.09%)
Jun 24, 2014	20.02	20.24	19.89	19.91	176,568,192	-0.12(-0.61%)
Jun 23, 2014	20.14	20.21	19.98	20.03	197,511,872	-0.02(-0.09%)
Jun 20, 2014	20.26	20.41	20.05	20.05	457,431,232	-0.21(-1.03%)
Jun 19, 2014	20.36	20.36	20.15	20.26	160,733,184	-0.07(-0.35%)
Jun 18, 2014	20.35	20.36	20.15	20.33	150,925,296	+0.02(+0.11%)
Jun 17, 2014	20.36	20.45	20.25	20.31	134,478,992	-0.03(-0.13%)
Jun 16, 2014	20.18	20.46	20.17	20.34	160,240,720	+0.20(+1.01%)
Jun 13, 2014	20.34	20.39	20.05	20.13	247,195,680	-0.22(-1.09%)
Jun 12, 2014	20.74	20.76	20.27	20.36	247,241,520	-0.35(-1.67%)
Jun 11, 2014	20.76	20.90	20.62	20.70	206,235,968	-0.09(-0.41%)
Jun 10, 2014	20.90	20.97	20.64	20.79	283,187,392	+0.45(+2.20%)
Jun 06, 2014	20.48	20.52	20.31	20.34	397,237,984	-0.06(-0.28%)
Jun 05, 2014	20.36	20.46	20.25	20.40	338,581,472	+0.08(+0.39%)
Jun 04, 2014	20.09	20.42	20.04	20.32	379,416,864	+0.23(+1.14%)
Jun 03, 2014	19.80	20.13	19.80	20.09	330,896,800	+0.28(+1.41%)
Jun 02, 2014	19.98	20.00	19.62	19.81	417,520,384	-0.14(-0.69%)
May 30, 2014	20.10	20.30	19.82	19.95	639,260,608	-0.07(-0.37%)
May 29, 2014	19.78	20.07	19.78	20.02	424,020,960	+0.36(+1.82%)
May 28, 2014	19.73	19.85	19.66	19.66	355,981,632	-0.05(-0.26%)
May 27, 2014	19.41	19.72	19.40	19.71	393,141,152	+0.36(+1.87%)
May 23, 2014	19.13	19.37	19.11	19.35	1,842,303,616	+0.22(+1.13%)
May 22, 2014	19.11	19.22	19.04	19.14	1,592,788,864	+0.03(+0.16%)
May 21, 2014	19.03	19.12	18.97	19.11	1,561,843,968	+0.05(+0.26%)
May 20, 2014	19.05	19.11	18.93	19.05	1,863,140,992	+0.00(+0.02%)
May 19, 2014	18.84	19.14	18.82	19.05	2,521,005,056	+0.22(+1.18%)
May 16, 2014	18.55	18.83	18.45	18.83	2,191,761,920	+0.27(+1.48%)
May 15, 2014	18.74	18.80	18.53	18.55	1,831,485,056	-0.16(-0.85%)
May 14, 2014	18.67	18.82	18.65	18.71	1,320,215,424	+0.00(+0.02%)
May 13, 2014	18.65	18.73	18.61	18.71	1,267,322,368	+0.03(+0.16%)
May 12, 2014	18.51	18.71	18.51	18.68	1,691,555,200	+0.23(+1.24%)
May 09, 2014	18.42	18.47	18.29	18.45	2,313,475,840	-0.08(-0.42%)
May 08, 2014	18.54	18.73	18.48	18.53	1,827,131,008	-0.03(-0.18%)
May 07, 2014	18.65	18.72	18.42	18.56	2,256,722,432	-0.07(-0.35%)
May 06, 2014	18.86	18.94	18.63	18.63	2,988,315,136	-0.21(-1.09%)
May 05, 2014	18.49	18.83	18.49	18.83	2,290,253,056	+0.26(+1.41%)
May 02, 2014	18.56	18.62	18.48	18.57	1,527,922,432	+0.03(+0.19%)

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.