Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	18.46	18.67	18.40	18.45	8,393,355	-0.14(-0.76%)
Jul 30, 2014	18.68	18.81	18.54	18.59	7,550,899	+0.01(+0.04%)
Jul 29, 2014	18.59	18.86	18.57	18.58	9,534,734	-0.01(-0.04%)
Jul 28, 2014	18.35	18.61	18.17	18.59	10,026,158	+0.37(+2.02%)
Jul 25, 2014	18.16	18.36	18.04	18.22	8,246,385	+0.03(+0.17%)
Jul 24, 2014	17.59	18.28	17.56	18.19	17,814,630	+0.61(+3.48%)
Jul 23, 2014	17.74	17.85	17.22	17.58	51,759,460	-1.87(-9.63%)
Jul 22, 2014	19.27	19.74	19.27	19.45	11,771,017	+0.29(+1.51%)
Jul 21, 2014	19.02	19.33	18.82	19.16	12,310,330	+0.35(+1.87%)
Jul 18, 2014	18.81	18.89	18.73	18.81	6,365,007	+0.12(+0.63%)
Jul 17, 2014	18.65	18.82	18.57	18.69	9,947,073	+0.02(+0.08%)
Jul 16, 2014	19.00	19.08	18.64	18.68	8,778,439	-0.27(-1.41%)
Jul 15, 2014	18.97	19.11	18.86	18.94	4,087,287	+0.03(+0.17%)
Jul 14, 2014	19.06	19.09	18.86	18.91	5,099,147	-0.11(-0.58%)
Jul 11, 2014	19.14	19.19	18.96	19.02	3,879,996	-0.09(-0.49%)
Jul 10, 2014	18.92	19.20	18.82	19.11	4,145,373	+0.01(+0.04%)
Jul 09, 2014	18.86	19.13	18.86	19.11	8,222,957	+0.24(+1.25%)
Jul 08, 2014	19.28	19.29	18.82	18.87	8,609,523	-0.49(-2.55%)
Jul 07, 2014	19.40	19.45	19.26	19.37	4,083,253	+0.05(+0.24%)
Jul 03, 2014	19.55	19.32	19.32	19.32	3,047,935	-0.10(-0.52%)
Jul 02, 2014	19.24	19.55	19.24	19.42	5,276,754	+0.22(+1.14%)
Jul 01, 2014	19.31	19.38	19.15	19.20	5,595,903	-0.03(-0.16%)
Jun 30, 2014	19.20	19.39	19.18	19.23	4,579,742	+0.05(+0.29%)
Jun 27, 2014	18.98	19.26	18.92	19.18	8,750,638	+0.18(+0.95%)
Jun 26, 2014	18.97	19.08	18.83	19.00	5,461,953	+0.08(+0.41%)
Jun 25, 2014	18.87	19.04	18.79	18.92	8,273,574	+0.01(+0.04%)
Jun 24, 2014	19.17	19.24	18.86	18.91	9,045,310	-0.24(-1.23%)
Jun 23, 2014	19.01	19.23	18.96	19.15	5,743,324	+0.13(+0.70%)
Jun 20, 2014	18.97	19.12	18.86	19.01	16,882,530	+0.04(+0.21%)
Jun 19, 2014	19.66	19.68	18.97	18.97	18,142,428	-0.82(-4.12%)
Jun 18, 2014	19.74	19.82	19.53	19.79	4,598,696	+0.05(+0.24%)
Jun 17, 2014	19.48	19.87	19.47	19.74	5,974,534	+0.20(+1.04%)
Jun 16, 2014	19.30	19.69	19.24	19.54	7,212,994	+0.27(+1.38%)
Jun 13, 2014	19.24	19.32	19.12	19.27	7,952,809	-0.03(-0.16%)
Jun 12, 2014	19.30	19.43	19.16	19.30	5,704,383	-0.02(-0.12%)
Jun 11, 2014	19.37	19.44	19.29	19.33	4,861,225	-0.05(-0.28%)
Jun 10, 2014	19.36	19.50	19.30	19.38	5,661,236	-0.13(-0.64%)
Jun 06, 2014	19.52	19.63	19.47	19.51	5,531,012	+0.07(+0.36%)
Jun 05, 2014	19.59	19.59	19.24	19.44	6,896,294	+0.09(+0.49%)
Jun 04, 2014	19.18	19.44	19.14	19.34	7,197,487	+0.13(+0.65%)
Jun 03, 2014	19.15	19.33	19.13	19.22	8,032,141	+0.02(+0.08%)
Jun 02, 2014	19.20	19.28	18.94	19.20	12,894,960	+0.03(+0.16%)
May 30, 2014	19.94	19.95	19.11	19.17	13,274,423	-0.78(-3.89%)
May 29, 2014	19.91	20.14	19.91	19.95	9,028,616	+0.17(+0.87%)
May 28, 2014	19.66	19.93	19.62	19.77	11,643,941	+0.16(+0.84%)
May 27, 2014	19.51	19.78	19.48	19.61	9,643,367	+0.19(+0.97%)
May 23, 2014	19.40	19.42	19.42	19.42	7,224,476	-0.01(-0.07%)
May 22, 2014	19.27	19.46	19.25	19.43	2,809,553	+0.16(+0.84%)
May 21, 2014	19.11	19.34	19.04	19.27	8,605,884	+0.22(+1.15%)
May 20, 2014	19.28	19.37	19.05	19.05	10,276,073	-0.24(-1.26%)
May 19, 2014	19.10	19.48	19.10	19.30	8,790,333	+0.16(+0.86%)
May 16, 2014	19.38	19.40	19.04	19.13	10,018,887	-0.24(-1.21%)
May 15, 2014	19.57	19.68	19.18	19.37	8,490,820	+0.08(+0.41%)
May 14, 2014	19.47	19.63	19.17	19.29	10,166,859	-0.20(-1.05%)
May 13, 2014	19.44	19.55	19.33	19.49	7,223,563	+0.07(+0.36%)
May 12, 2014	19.39	19.69	19.37	19.42	5,227,604	+0.14(+0.73%)
May 09, 2014	19.30	19.34	19.00	19.28	5,051,995	-0.03(-0.16%)
May 08, 2014	19.33	19.71	19.23	19.31	6,002,042	-0.02(-0.12%)
May 07, 2014	19.27	19.36	19.02	19.33	6,323,150	+0.05(+0.28%)
May 06, 2014	19.38	19.53	19.24	19.28	5,206,802	-0.16(-0.81%)
May 05, 2014	19.31	19.51	19.22	19.44	4,863,382	+0.04(+0.20%)
May 02, 2014	19.52	19.69	19.39	19.40	6,515,517	-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.