Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	18.46	18.66	18.39	18.44	8,397,110	-0.14(-0.76%)
Jul 30, 2014	18.68	18.80	18.53	18.58	7,554,277	+0.01(+0.04%)
Jul 29, 2014	18.58	18.85	18.56	18.57	9,539,000	-0.01(-0.04%)
Jul 28, 2014	18.34	18.60	18.16	18.58	10,030,644	+0.37(+2.02%)
Jul 25, 2014	18.15	18.35	18.03	18.21	8,250,074	+0.03(+0.17%)
Jul 24, 2014	17.58	18.28	17.55	18.18	17,822,600	+0.61(+3.48%)
Jul 23, 2014	17.74	17.84	17.21	17.57	51,782,620	-1.87(-9.63%)
Jul 22, 2014	19.26	19.73	19.26	19.44	11,776,283	+0.29(+1.51%)
Jul 21, 2014	19.01	19.33	18.81	19.15	12,315,837	+0.35(+1.88%)
Jul 18, 2014	18.80	18.88	18.72	18.80	6,367,855	+0.12(+0.63%)
Jul 17, 2014	18.64	18.81	18.56	18.68	9,951,523	+0.02(+0.08%)
Jul 16, 2014	18.99	19.07	18.63	18.67	8,782,366	-0.27(-1.41%)
Jul 15, 2014	18.96	19.11	18.85	18.93	4,089,115	+0.03(+0.17%)
Jul 14, 2014	19.05	19.08	18.85	18.90	5,101,429	-0.11(-0.58%)
Jul 11, 2014	19.13	19.18	18.95	19.01	3,881,732	-0.09(-0.49%)
Jul 10, 2014	18.91	19.19	18.81	19.11	4,147,228	+0.01(+0.04%)
Jul 09, 2014	18.86	19.12	18.85	19.10	8,226,636	+0.23(+1.25%)
Jul 08, 2014	19.27	19.28	18.82	18.86	8,613,375	-0.49(-2.55%)
Jul 07, 2014	19.39	19.44	19.25	19.36	4,085,080	+0.05(+0.24%)
Jul 03, 2014	19.54	19.31	19.31	19.31	3,049,299	-0.10(-0.52%)
Jul 02, 2014	19.23	19.54	19.23	19.41	5,279,115	+0.22(+1.14%)
Jul 01, 2014	19.30	19.37	19.15	19.19	5,598,407	-0.03(-0.16%)
Jun 30, 2014	19.19	19.38	19.17	19.22	4,581,791	+0.05(+0.29%)
Jun 27, 2014	18.97	19.25	18.91	19.17	8,754,553	+0.18(+0.95%)
Jun 26, 2014	18.96	19.07	18.82	18.99	5,464,397	+0.08(+0.41%)
Jun 25, 2014	18.86	19.04	18.78	18.91	8,277,275	+0.01(+0.04%)
Jun 24, 2014	19.16	19.23	18.86	18.90	9,049,357	-0.23(-1.23%)
Jun 23, 2014	19.00	19.22	18.95	19.14	5,745,893	+0.13(+0.70%)
Jun 20, 2014	18.97	19.11	18.86	19.00	16,890,084	+0.04(+0.21%)
Jun 19, 2014	19.65	19.67	18.96	18.97	18,150,544	-0.81(-4.12%)
Jun 18, 2014	19.73	19.81	19.52	19.78	4,600,754	+0.05(+0.24%)
Jun 17, 2014	19.47	19.86	19.46	19.73	5,977,207	+0.20(+1.04%)
Jun 16, 2014	19.29	19.68	19.23	19.53	7,216,221	+0.27(+1.38%)
Jun 13, 2014	19.23	19.31	19.11	19.26	7,956,367	-0.03(-0.16%)
Jun 12, 2014	19.29	19.42	19.15	19.29	5,706,936	-0.02(-0.12%)
Jun 11, 2014	19.36	19.43	19.28	19.32	4,863,400	-0.05(-0.28%)
Jun 10, 2014	19.35	19.49	19.29	19.37	5,663,769	-0.13(-0.64%)
Jun 06, 2014	19.51	19.62	19.46	19.50	5,533,487	+0.07(+0.36%)
Jun 05, 2014	19.58	19.58	19.23	19.43	6,899,379	+0.09(+0.49%)
Jun 04, 2014	19.17	19.44	19.13	19.33	7,200,707	+0.13(+0.65%)
Jun 03, 2014	19.14	19.33	19.12	19.21	8,035,735	+0.02(+0.08%)
Jun 02, 2014	19.19	19.27	18.93	19.19	12,900,729	+0.03(+0.16%)
May 30, 2014	19.93	19.94	19.11	19.16	13,280,361	-0.78(-3.89%)
May 29, 2014	19.90	20.13	19.90	19.94	9,032,656	+0.17(+0.87%)
May 28, 2014	19.65	19.92	19.61	19.76	11,649,150	+0.16(+0.84%)
May 27, 2014	19.51	19.77	19.47	19.60	9,647,682	+0.19(+0.97%)
May 23, 2014	19.39	19.41	19.41	19.41	7,227,708	-0.01(-0.07%)
May 22, 2014	19.26	19.45	19.24	19.42	2,810,810	+0.16(+0.84%)
May 21, 2014	19.11	19.33	19.03	19.26	8,609,734	+0.22(+1.15%)
May 20, 2014	19.27	19.36	19.04	19.04	10,280,670	-0.24(-1.26%)
May 19, 2014	19.09	19.47	19.09	19.29	8,794,266	+0.16(+0.86%)
May 16, 2014	19.37	19.39	19.04	19.12	10,023,370	-0.23(-1.21%)
May 15, 2014	19.56	19.67	19.17	19.36	8,494,619	+0.08(+0.41%)
May 14, 2014	19.46	19.62	19.16	19.28	10,171,408	-0.20(-1.05%)
May 13, 2014	19.44	19.54	19.32	19.48	7,226,794	+0.07(+0.36%)
May 12, 2014	19.38	19.68	19.36	19.41	5,229,943	+0.14(+0.73%)
May 09, 2014	19.29	19.33	19.00	19.27	5,054,255	-0.03(-0.16%)
May 08, 2014	19.32	19.70	19.22	19.30	6,004,727	-0.02(-0.12%)
May 07, 2014	19.26	19.35	19.01	19.33	6,325,979	+0.05(+0.28%)
May 06, 2014	19.37	19.52	19.23	19.27	5,209,131	-0.16(-0.81%)
May 05, 2014	19.30	19.50	19.22	19.43	4,865,558	+0.04(+0.20%)
May 02, 2014	19.51	19.68	19.38	19.39	6,518,432	-0.13(-0.64%)

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.