Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	18.92	19.08	18.61	18.73	2,381,797	-0.23(-1.23%)
Jul 30, 2014	19.24	19.49	18.91	18.97	2,013,250	-0.20(-1.04%)
Jul 29, 2014	19.75	19.76	19.10	19.17	2,017,912	-0.11(-0.58%)
Jul 28, 2014	19.73	19.75	19.26	19.28	2,340,657	-0.12(-0.60%)
Jul 25, 2014	19.49	19.52	19.36	19.40	918,715	-0.11(-0.57%)
Jul 24, 2014	20.03	20.17	19.47	19.51	918,731	-0.43(-2.18%)
Jul 23, 2014	19.98	19.98	19.70	19.94	898,232	-0.02(-0.10%)
Jul 22, 2014	19.56	19.99	19.35	19.96	6,142,539	+0.49(+2.53%)
Jul 21, 2014	19.47	19.56	19.43	19.47	811,708	-0.06(-0.31%)
Jul 18, 2014	19.55	19.63	19.47	19.53	692,569	+0.07(+0.34%)
Jul 17, 2014	19.47	19.57	19.42	19.46	1,163,979	+0.00(+0.00%)
Jul 16, 2014	19.41	19.54	19.24	19.46	1,534,763	+0.10(+0.52%)
Jul 15, 2014	19.40	19.50	19.21	19.36	1,278,101	+0.01(+0.03%)
Jul 14, 2014	19.85	19.89	19.28	19.36	1,444,511	-0.46(-2.30%)
Jul 11, 2014	19.51	19.85	19.36	19.81	2,518,622	-0.07(-0.34%)
Jul 10, 2014	19.64	20.02	19.59	19.88	965,453	+0.08(+0.39%)
Jul 09, 2014	19.86	19.98	19.60	19.80	1,538,949	+0.02(+0.08%)
Jul 08, 2014	19.69	19.86	19.57	19.79	882,692	+0.04(+0.20%)
Jul 07, 2014	19.72	19.86	19.59	19.75	1,020,199	-0.04(-0.20%)
Jul 03, 2014	19.94	19.79	19.79	19.79	716,544	-0.09(-0.45%)
Jul 02, 2014	20.03	20.28	19.78	19.88	3,375,945	+0.46(+2.35%)
Jul 01, 2014	19.00	19.49	18.88	19.42	4,052,447	+0.52(+2.74%)
Jun 30, 2014	18.57	19.17	18.37	18.90	3,816,158	+0.41(+2.23%)
Jun 27, 2014	18.41	18.53	18.19	18.49	3,007,811	+0.11(+0.61%)
Jun 26, 2014	18.44	18.53	18.26	18.38	889,992	-0.12(-0.63%)
Jun 25, 2014	18.44	18.56	18.43	18.50	1,135,660	+0.01(+0.06%)
Jun 24, 2014	18.41	18.50	18.41	18.48	1,637,026	+0.08(+0.42%)
Jun 23, 2014	18.41	18.47	18.26	18.41	1,522,709	-0.07(-0.39%)
Jun 20, 2014	18.33	18.49	18.27	18.48	1,980,096	+0.14(+0.79%)
Jun 19, 2014	17.98	18.33	17.94	18.33	1,505,823	+0.30(+1.67%)
Jun 18, 2014	18.15	18.16	17.91	18.03	2,858,785	-0.06(-0.31%)
Jun 17, 2014	18.26	18.48	18.08	18.09	1,106,740	-0.24(-1.34%)
Jun 16, 2014	18.36	18.53	18.11	18.33	1,363,276	-0.03(-0.15%)
Jun 13, 2014	18.33	18.41	18.22	18.36	586,166	+0.03(+0.18%)
Jun 12, 2014	18.36	18.47	18.19	18.33	1,435,786	-0.06(-0.30%)
Jun 11, 2014	18.49	18.63	18.32	18.38	904,761	-0.08(-0.42%)
Jun 10, 2014	18.71	18.77	18.37	18.46	2,065,887	-0.69(-3.60%)
Jun 06, 2014	18.81	19.16	18.79	19.15	2,655,721	+0.29(+1.53%)
Jun 05, 2014	18.85	19.10	18.82	18.86	4,209,226	+0.03(+0.15%)
Jun 04, 2014	18.61	18.96	18.61	18.83	3,981,614	+0.18(+0.95%)
Jun 03, 2014	18.64	18.76	18.47	18.66	1,140,258	-0.04(-0.21%)
Jun 02, 2014	18.73	18.88	18.57	18.70	1,580,619	+0.02(+0.12%)
May 30, 2014	18.82	18.87	18.52	18.67	2,250,530	-0.16(-0.83%)
May 29, 2014	18.96	19.01	18.80	18.83	2,563,065	-0.15(-0.79%)
May 28, 2014	19.05	19.24	18.95	18.98	1,608,244	-0.03(-0.18%)
May 27, 2014	18.94	19.08	18.92	19.01	1,196,375	+0.07(+0.35%)
May 23, 2014	18.92	18.95	18.95	18.95	946,226	-0.03(-0.15%)
May 22, 2014	18.92	19.03	18.81	18.97	562,953	+0.06(+0.32%)
May 21, 2014	19.00	19.07	18.85	18.91	2,249,816	-0.04(-0.23%)
May 20, 2014	19.20	19.20	18.87	18.96	1,601,734	-0.19(-1.02%)
May 19, 2014	19.32	19.39	19.09	19.15	1,840,670	-0.26(-1.35%)
May 16, 2014	19.23	19.43	19.11	19.41	1,076,910	+0.19(+0.98%)
May 15, 2014	19.30	19.52	18.99	19.22	1,601,754	-0.16(-0.83%)
May 14, 2014	19.68	20.03	19.35	19.39	3,432,001	-0.07(-0.37%)
May 13, 2014	19.83	19.94	19.42	19.46	7,876,972	-0.29(-1.49%)
May 12, 2014	19.74	20.04	19.68	19.75	1,084,814	-0.17(-0.87%)
May 09, 2014	19.90	20.04	19.74	19.93	517,680	-0.02(-0.11%)
May 08, 2014	19.94	20.10	19.72	19.95	785,023	-0.08(-0.42%)
May 07, 2014	19.94	20.03	19.70	20.03	590,123	+0.22(+1.10%)
May 06, 2014	19.96	20.03	19.79	19.81	527,683	-0.21(-1.06%)
May 05, 2014	19.92	20.03	19.65	20.03	1,112,473	-0.01(-0.03%)
May 02, 2014	20.21	20.43	19.97	20.03	1,200,160	-0.24(-1.21%)

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.