Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	19.54	19.80	19.30	19.50	7,745,882	-0.08(-0.42%)
Jul 30, 2014	19.95	20.05	19.56	19.58	5,753,992	-0.34(-1.69%)
Jul 29, 2014	20.17	20.17	19.91	19.92	3,475,768	-0.20(-1.00%)
Jul 28, 2014	19.76	20.15	19.73	20.12	4,850,000	+0.36(+1.83%)
Jul 25, 2014	19.95	20.05	19.72	19.76	3,369,059	-0.21(-1.04%)
Jul 24, 2014	19.91	19.99	19.80	19.96	3,815,468	+0.07(+0.33%)
Jul 23, 2014	19.90	19.96	19.83	19.90	4,103,721	+0.02(+0.09%)
Jul 22, 2014	19.99	20.04	19.86	19.88	4,646,684	-0.08(-0.38%)
Jul 21, 2014	19.88	19.98	19.77	19.96	7,086,878	-0.04(-0.21%)
Jul 18, 2014	19.78	20.05	19.68	20.00	6,754,824	+0.30(+1.53%)
Jul 17, 2014	19.85	19.89	19.69	19.70	5,019,498	-0.19(-0.95%)
Jul 16, 2014	19.85	19.95	19.74	19.89	4,946,973	+0.07(+0.36%)
Jul 15, 2014	19.72	19.89	19.70	19.82	5,389,878	+0.09(+0.45%)
Jul 14, 2014	20.04	20.05	19.72	19.73	6,762,979	-0.27(-1.33%)
Jul 11, 2014	20.21	20.28	19.92	19.99	6,338,295	-0.24(-1.20%)
Jul 10, 2014	20.10	20.28	20.09	20.24	3,695,071	+0.14(+0.71%)
Jul 09, 2014	20.22	20.26	19.98	20.09	6,763,982	-0.07(-0.35%)
Jul 08, 2014	20.08	20.22	20.05	20.17	6,016,579	+0.02(+0.12%)
Jul 07, 2014	20.09	20.25	20.03	20.14	4,667,679	+0.03(+0.15%)
Jul 03, 2014	20.25	20.11	20.11	20.11	4,473,295	-0.18(-0.87%)
Jul 02, 2014	20.73	20.74	20.19	20.29	6,828,955	-0.49(-2.36%)
Jul 01, 2014	20.99	20.99	20.77	20.78	5,947,691	-0.22(-1.04%)
Jun 30, 2014	20.84	21.02	20.69	21.00	7,396,027	+0.20(+0.97%)
Jun 27, 2014	20.54	20.80	20.45	20.80	10,001,075	+0.25(+1.24%)
Jun 26, 2014	20.44	20.56	20.37	20.54	5,779,837	+0.12(+0.58%)
Jun 25, 2014	20.36	20.48	20.24	20.43	5,992,478	+0.03(+0.15%)
Jun 24, 2014	20.33	20.51	20.33	20.40	5,513,343	+0.02(+0.12%)
Jun 23, 2014	20.43	20.51	20.24	20.37	5,293,421	-0.09(-0.43%)
Jun 20, 2014	20.59	20.64	20.44	20.46	5,920,415	-0.09(-0.46%)
Jun 19, 2014	20.25	20.71	20.25	20.56	6,712,138	+0.05(+0.26%)
Jun 18, 2014	20.11	20.52	20.09	20.50	8,063,336	+0.40(+1.97%)
Jun 17, 2014	20.18	20.28	20.09	20.11	6,634,296	-0.15(-0.73%)
Jun 16, 2014	20.07	20.44	20.05	20.25	7,941,022	+0.14(+0.71%)
Jun 13, 2014	19.87	20.21	19.76	20.11	9,430,162	+0.30(+1.52%)
Jun 12, 2014	19.97	19.99	19.60	19.81	11,851,183	-0.12(-0.59%)
Jun 11, 2014	20.47	20.48	19.91	19.93	15,416,328	-0.57(-2.80%)
Jun 10, 2014	20.67	20.79	20.49	20.50	13,334,350	+0.02(+0.09%)
Jun 06, 2014	20.43	20.55	20.41	20.48	7,008,289	+0.07(+0.35%)
Jun 05, 2014	20.38	20.51	20.32	20.41	6,771,563	+0.03(+0.14%)
Jun 04, 2014	20.38	20.44	20.28	20.38	4,066,555	-0.08(-0.37%)
Jun 03, 2014	20.28	20.61	20.25	20.46	7,910,047	+0.12(+0.60%)
Jun 02, 2014	20.46	20.50	20.30	20.34	4,502,708	-0.18(-0.88%)
May 30, 2014	20.32	20.54	20.30	20.52	7,619,433	+0.18(+0.89%)
May 29, 2014	20.34	20.39	20.12	20.34	7,154,102	+0.08(+0.40%)
May 28, 2014	20.06	20.27	19.94	20.25	9,999,094	+0.18(+0.87%)
May 27, 2014	19.89	20.15	19.85	20.08	14,778,275	+0.56(+2.88%)
May 23, 2014	19.61	19.52	19.52	19.52	6,811,386	-0.07(-0.34%)
May 22, 2014	19.54	19.69	19.51	19.58	4,266,152	+0.10(+0.53%)
May 21, 2014	19.49	19.52	19.38	19.48	5,621,657	+0.03(+0.15%)
May 20, 2014	19.63	19.75	19.42	19.45	6,141,316	-0.18(-0.92%)
May 19, 2014	19.95	19.96	19.51	19.63	10,182,189	-0.33(-1.64%)
May 16, 2014	19.77	19.97	19.65	19.96	12,249,906	+0.22(+1.10%)
May 15, 2014	19.65	19.76	19.62	19.75	8,453,008	+0.13(+0.66%)
May 14, 2014	19.55	19.68	19.45	19.62	6,281,370	+0.09(+0.48%)
May 13, 2014	19.39	19.53	19.35	19.52	7,403,667	+0.16(+0.85%)
May 12, 2014	19.73	19.73	19.30	19.36	6,876,581	-0.30(-1.55%)
May 09, 2014	19.97	20.00	19.62	19.66	7,024,678	-0.26(-1.29%)
May 08, 2014	20.21	20.21	19.88	19.92	5,819,585	-0.25(-1.25%)
May 07, 2014	20.03	20.25	19.94	20.17	11,742,511	+0.18(+0.88%)
May 06, 2014	19.99	20.14	19.88	20.00	9,557,148	-0.09(-0.47%)
May 05, 2014	19.77	20.10	19.74	20.09	8,142,400	+0.33(+1.66%)
May 02, 2014	19.85	20.13	19.70	19.76	11,195,395	-0.24(-1.20%)

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.