Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	19.90	20.05	19.66	19.66	2,754,243	-0.40(-2.00%)
Jul 30, 2014	19.97	20.30	19.91	20.06	3,487,151	+0.16(+0.82%)
Jul 29, 2014	19.68	20.01	19.58	19.90	3,002,300	+0.29(+1.46%)
Jul 28, 2014	19.29	19.66	19.26	19.61	1,763,750	+0.39(+2.01%)
Jul 25, 2014	19.65	19.68	19.09	19.23	3,094,892	-0.59(-2.98%)
Jul 24, 2014	19.94	20.54	19.57	19.82	4,215,956	+0.23(+1.17%)
Jul 23, 2014	19.44	19.59	19.40	19.59	2,447,394	+0.15(+0.76%)
Jul 22, 2014	19.59	19.62	19.30	19.44	1,699,094	+0.02(+0.13%)
Jul 21, 2014	19.30	19.43	19.10	19.41	1,397,331	+0.11(+0.60%)
Jul 18, 2014	19.47	19.54	19.18	19.30	1,542,459	-0.21(-1.09%)
Jul 17, 2014	19.62	19.91	19.44	19.51	1,918,586	-0.27(-1.37%)
Jul 16, 2014	19.54	19.83	19.39	19.78	2,405,510	+0.42(+2.16%)
Jul 15, 2014	19.67	19.82	19.26	19.36	2,217,729	-0.32(-1.63%)
Jul 14, 2014	19.92	19.96	19.58	19.68	1,683,323	-0.14(-0.70%)
Jul 11, 2014	19.64	19.88	19.63	19.82	2,422,736	-0.19(-0.94%)
Jul 10, 2014	19.73	20.29	19.62	20.01	3,111,694	+0.01(+0.04%)
Jul 09, 2014	19.96	20.21	19.91	20.00	2,017,516	+0.05(+0.25%)
Jul 08, 2014	20.09	20.30	19.73	19.96	2,993,781	-0.19(-0.94%)
Jul 07, 2014	19.70	20.21	19.44	20.14	3,596,166	+0.11(+0.57%)
Jul 03, 2014	19.56	20.03	20.03	20.03	3,049,207	+0.48(+2.48%)
Jul 02, 2014	19.07	19.58	19.04	19.55	5,723,709	+0.24(+1.23%)
Jul 01, 2014	18.95	19.45	18.95	19.31	3,826,268	+0.57(+3.07%)
Jun 30, 2014	18.28	18.77	18.09	18.73	2,249,988	+0.35(+1.92%)
Jun 27, 2014	18.29	18.50	18.17	18.38	2,098,597	+0.20(+1.08%)
Jun 26, 2014	18.13	18.22	18.03	18.18	2,084,034	+0.07(+0.41%)
Jun 25, 2014	18.27	18.53	18.03	18.11	3,464,570	-0.18(-0.99%)
Jun 24, 2014	18.69	18.81	18.23	18.29	2,664,389	-0.43(-2.32%)
Jun 23, 2014	18.58	18.77	18.44	18.72	2,650,267	+0.27(+1.47%)
Jun 20, 2014	18.52	18.52	18.25	18.45	1,798,072	+0.02(+0.13%)
Jun 19, 2014	18.23	18.56	18.17	18.43	2,609,760	+0.30(+1.67%)
Jun 18, 2014	17.58	18.15	17.54	18.13	1,849,316	+0.54(+3.08%)
Jun 17, 2014	17.49	17.61	17.43	17.58	1,607,372	+0.01(+0.05%)
Jun 16, 2014	17.60	17.72	17.53	17.58	1,457,004	-0.03(-0.19%)
Jun 13, 2014	17.51	17.67	17.46	17.61	2,162,674	+0.11(+0.61%)
Jun 12, 2014	17.63	17.67	17.42	17.50	2,983,120	-0.04(-0.23%)
Jun 11, 2014	17.53	17.57	17.44	17.54	2,400,284	+0.01(+0.05%)
Jun 10, 2014	17.37	17.54	17.34	17.54	1,984,975	+0.15(+0.88%)
Jun 06, 2014	17.69	17.74	17.26	17.38	3,998,436	-0.32(-1.82%)
Jun 05, 2014	17.57	17.78	17.49	17.70	3,333,785	+0.19(+1.10%)
Jun 04, 2014	17.70	17.71	17.41	17.51	3,526,343	-0.30(-1.67%)
Jun 03, 2014	17.93	17.93	17.74	17.81	4,097,557	-0.24(-1.34%)
Jun 02, 2014	18.08	18.13	17.94	18.05	1,255,048	+0.12(+0.67%)
May 30, 2014	18.06	18.18	17.75	17.93	3,008,263	-0.27(-1.46%)
May 29, 2014	18.23	18.28	18.06	18.19	1,467,777	+0.06(+0.31%)
May 28, 2014	18.56	18.58	18.14	18.14	2,656,851	-0.55(-2.92%)
May 27, 2014	18.81	18.87	18.50	18.68	2,463,183	-0.05(-0.26%)
May 23, 2014	18.41	18.73	18.73	18.73	2,099,731	+0.25(+1.35%)
May 22, 2014	18.30	18.50	18.23	18.48	1,506,028	+0.31(+1.68%)
May 21, 2014	18.16	18.25	17.99	18.18	1,385,432	+0.10(+0.53%)
May 20, 2014	18.41	18.42	17.96	18.08	2,628,985	-0.52(-2.81%)
May 19, 2014	18.20	18.64	18.19	18.60	1,674,164	+0.38(+2.07%)
May 16, 2014	18.27	18.30	18.03	18.23	3,890,904	-0.17(-0.92%)
May 15, 2014	18.76	18.78	18.31	18.39	3,120,370	-0.27(-1.42%)
May 14, 2014	18.86	19.09	18.61	18.66	3,286,037	-0.15(-0.81%)
May 13, 2014	18.74	18.93	18.51	18.81	1,911,967	+0.10(+0.52%)
May 12, 2014	18.31	18.76	18.31	18.72	3,608,426	+0.72(+4.02%)
May 09, 2014	18.09	18.17	17.90	17.99	2,055,534	-0.13(-0.71%)
May 08, 2014	17.94	18.28	17.90	18.12	2,496,587	+0.19(+1.08%)
May 07, 2014	18.21	18.22	17.87	17.93	3,249,226	-0.23(-1.24%)
May 06, 2014	18.19	18.29	18.08	18.15	4,379,437	+0.02(+0.09%)
May 05, 2014	18.49	18.51	18.04	18.14	6,330,584	-0.44(-2.38%)
May 02, 2014	18.69	18.81	18.44	18.58	2,253,086	-0.14(-0.77%)

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.