Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	18.92	19.21	18.55	18.58	1,003,737	-0.56(-2.95%)
Jul 30, 2014	19.44	19.44	19.00	19.14	761,102	-0.29(-1.50%)
Jul 29, 2014	19.59	19.64	19.42	19.43	525,420	-0.09(-0.45%)
Jul 28, 2014	19.36	19.61	19.34	19.52	926,285	+0.16(+0.85%)
Jul 25, 2014	19.76	19.90	19.32	19.36	878,634	-0.51(-2.55%)
Jul 24, 2014	19.95	19.98	19.76	19.86	782,115	-0.07(-0.35%)
Jul 23, 2014	20.15	20.15	19.92	19.93	685,918	-0.11(-0.56%)
Jul 22, 2014	20.19	20.24	20.03	20.05	664,248	-0.13(-0.63%)
Jul 21, 2014	20.23	20.26	20.10	20.17	375,664	-0.19(-0.91%)
Jul 18, 2014	20.23	20.40	20.14	20.36	886,962	+0.08(+0.38%)
Jul 17, 2014	20.64	20.73	20.26	20.28	529,486	-0.41(-1.97%)
Jul 16, 2014	20.62	20.79	20.51	20.69	838,816	+0.21(+1.05%)
Jul 15, 2014	20.45	20.64	20.40	20.47	477,610	-0.07(-0.34%)
Jul 14, 2014	20.52	20.61	20.43	20.54	549,364	+0.19(+0.95%)
Jul 11, 2014	20.54	20.75	20.25	20.35	800,098	-0.27(-1.29%)
Jul 10, 2014	20.42	20.67	20.38	20.62	511,861	+0.03(+0.14%)
Jul 09, 2014	20.86	20.86	20.51	20.59	690,303	-0.24(-1.17%)
Jul 08, 2014	20.27	20.85	20.19	20.83	1,857,989	+0.58(+2.87%)
Jul 07, 2014	20.14	20.29	20.13	20.25	785,029	+0.09(+0.47%)
Jul 03, 2014	20.38	20.15	20.15	20.15	1,100,812	-0.22(-1.07%)
Jul 02, 2014	20.71	20.71	20.35	20.37	636,667	-0.34(-1.65%)
Jul 01, 2014	20.77	21.02	20.71	20.71	1,029,375	-0.08(-0.37%)
Jun 30, 2014	20.79	20.98	20.65	20.79	876,160	-0.06(-0.28%)
Jun 27, 2014	20.46	20.88	20.46	20.85	906,938	+0.27(+1.31%)
Jun 26, 2014	20.57	20.62	20.43	20.58	257,932	+0.03(+0.12%)
Jun 25, 2014	20.18	20.59	20.18	20.55	371,183	+0.23(+1.13%)
Jun 24, 2014	20.32	20.58	20.28	20.33	745,871	-0.01(-0.04%)
Jun 23, 2014	20.36	20.46	20.21	20.33	1,853,642	+0.00(+0.00%)
Jun 20, 2014	20.50	20.50	20.31	20.33	1,220,967	-0.16(-0.80%)
Jun 19, 2014	20.39	20.57	20.33	20.50	394,791	+0.11(+0.55%)
Jun 18, 2014	20.04	20.40	20.04	20.38	595,895	+0.33(+1.67%)
Jun 17, 2014	20.07	20.28	20.04	20.05	565,046	-0.07(-0.34%)
Jun 16, 2014	19.86	20.24	19.77	20.12	655,052	+0.25(+1.25%)
Jun 13, 2014	19.92	19.99	19.75	19.87	446,975	-0.03(-0.13%)
Jun 12, 2014	19.69	19.92	19.53	19.90	702,350	+0.13(+0.66%)
Jun 11, 2014	19.76	19.92	19.69	19.77	566,440	-0.12(-0.59%)
Jun 10, 2014	19.86	20.12	19.77	19.88	595,221	-0.09(-0.45%)
Jun 06, 2014	19.95	20.08	19.92	19.97	810,116	+0.10(+0.49%)
Jun 05, 2014	19.50	19.88	19.50	19.87	860,707	+0.37(+1.89%)
Jun 04, 2014	19.32	19.51	19.28	19.51	1,222,231	+0.18(+0.95%)
Jun 03, 2014	19.69	19.77	19.11	19.32	2,018,742	-0.44(-2.23%)
Jun 02, 2014	19.84	19.97	19.63	19.76	1,062,537	-0.09(-0.47%)
May 30, 2014	19.69	20.02	19.63	19.86	1,310,629	+0.23(+1.16%)
May 29, 2014	19.72	19.73	19.43	19.63	1,006,530	-0.26(-1.29%)
May 28, 2014	19.71	19.90	19.63	19.89	1,078,616	+0.22(+1.14%)
May 27, 2014	19.43	19.71	19.29	19.66	926,498	+0.40(+2.06%)
May 23, 2014	19.27	19.26	19.26	19.26	1,683,299	-0.01(-0.06%)
May 22, 2014	19.06	19.38	18.98	19.28	276,633	+0.27(+1.41%)
May 21, 2014	19.03	19.05	18.89	19.01	828,107	+0.01(+0.06%)
May 20, 2014	18.90	19.06	18.81	19.00	1,346,636	+0.08(+0.44%)
May 19, 2014	18.96	19.02	18.75	18.91	857,147	-0.03(-0.15%)
May 16, 2014	18.44	18.96	18.44	18.94	1,116,742	+0.50(+2.72%)
May 15, 2014	18.16	18.46	18.12	18.44	933,757	+0.21(+1.15%)
May 14, 2014	18.07	18.30	17.87	18.23	836,347	+0.19(+1.06%)
May 13, 2014	17.96	18.11	17.94	18.04	790,807	+0.07(+0.36%)
May 12, 2014	17.93	18.12	17.89	17.98	1,201,788	+0.14(+0.77%)
May 09, 2014	17.67	17.93	17.67	17.84	726,198	+0.09(+0.53%)
May 08, 2014	17.81	17.97	17.67	17.74	821,170	-0.04(-0.20%)
May 07, 2014	17.72	18.03	17.46	17.78	772,356	+0.40(+2.28%)
May 06, 2014	17.55	17.70	17.37	17.38	475,135	-0.19(-1.09%)
May 05, 2014	17.46	17.65	17.43	17.57	308,210	+0.01(+0.06%)
May 02, 2014	17.77	17.86	17.43	17.56	628,433	-0.23(-1.28%)

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.