Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	20.08	20.68	19.95	20.36	2,045,327	+0.10(+0.48%)
Jul 30, 2014	20.55	20.71	20.13	20.26	1,225,667	-0.23(-1.10%)
Jul 29, 2014	20.37	20.62	20.07	20.49	1,579,410	+0.29(+1.41%)
Jul 28, 2014	20.49	20.55	19.95	20.20	1,044,627	-0.29(-1.39%)
Jul 25, 2014	20.28	20.55	20.19	20.49	1,028,028	+0.21(+1.04%)
Jul 24, 2014	20.18	20.57	20.16	20.28	1,569,458	+0.16(+0.78%)
Jul 23, 2014	20.43	20.43	19.99	20.12	1,669,805	-0.19(-0.92%)
Jul 22, 2014	20.18	20.50	19.96	20.31	1,800,547	+0.32(+1.62%)
Jul 21, 2014	20.22	20.27	19.94	19.98	1,549,621	-0.21(-1.04%)
Jul 18, 2014	20.13	20.32	20.00	20.19	1,568,755	+0.22(+1.09%)
Jul 17, 2014	20.46	20.54	19.94	19.98	1,302,195	-0.45(-2.21%)
Jul 16, 2014	20.81	20.88	20.36	20.43	1,614,206	-0.45(-2.16%)
Jul 15, 2014	20.48	21.07	20.16	20.88	2,588,254	+0.29(+1.42%)
Jul 14, 2014	20.56	20.61	20.14	20.58	2,321,115	+0.25(+1.22%)
Jul 11, 2014	20.28	20.40	20.13	20.34	1,928,066	+0.16(+0.78%)
Jul 10, 2014	20.34	20.34	19.92	20.18	2,097,794	-0.32(-1.58%)
Jul 09, 2014	20.37	20.55	20.00	20.50	1,416,663	+0.21(+1.04%)
Jul 08, 2014	20.40	20.44	19.93	20.29	2,660,293	-0.11(-0.52%)
Jul 07, 2014	20.57	20.73	20.31	20.40	1,689,495	-0.29(-1.38%)
Jul 03, 2014	20.74	20.68	20.68	20.68	1,630,164	+0.06(+0.29%)
Jul 02, 2014	20.21	20.66	20.21	20.62	2,059,471	+0.43(+2.12%)
Jul 01, 2014	20.15	20.34	20.00	20.19	2,389,809	+0.17(+0.86%)
Jun 30, 2014	20.29	20.49	19.95	20.02	3,029,605	-0.27(-1.33%)
Jun 27, 2014	20.90	20.98	20.19	20.29	7,282,290	-0.74(-3.50%)
Jun 26, 2014	21.22	21.39	20.85	21.03	3,647,143	-0.06(-0.28%)
Jun 25, 2014	22.80	22.80	20.82	21.09	9,603,883	-2.53(-10.72%)
Jun 24, 2014	24.26	24.30	23.53	23.62	1,903,661	-0.60(-2.48%)
Jun 23, 2014	24.15	24.40	24.01	24.22	2,223,249	+0.05(+0.22%)
Jun 20, 2014	23.74	24.21	23.74	24.17	3,886,339	+0.35(+1.45%)
Jun 19, 2014	23.55	23.86	23.36	23.82	5,933,301	+0.38(+1.63%)
Jun 18, 2014	22.73	23.50	22.62	23.44	7,540,265	+0.79(+3.48%)
Jun 17, 2014	22.49	22.80	22.47	22.65	3,403,993	+0.07(+0.30%)
Jun 16, 2014	22.64	22.76	22.52	22.58	2,438,821	-0.05(-0.23%)
Jun 13, 2014	22.69	22.76	22.52	22.64	3,539,253	+0.02(+0.10%)
Jun 12, 2014	22.36	22.66	22.31	22.61	11,596,293	-0.97(-4.11%)
Jun 11, 2014	23.39	23.82	23.39	23.58	1,542,702	+0.09(+0.38%)
Jun 10, 2014	23.90	23.98	23.39	23.49	1,179,977	-0.50(-2.07%)
Jun 06, 2014	23.74	24.05	23.52	23.99	1,010,374	+0.42(+1.79%)
Jun 05, 2014	23.07	23.64	22.93	23.57	1,100,975	+0.53(+2.32%)
Jun 04, 2014	23.73	23.73	22.87	23.03	1,927,745	-0.72(-3.04%)
Jun 03, 2014	23.26	23.84	23.14	23.76	1,647,556	+0.40(+1.70%)
Jun 02, 2014	24.12	24.21	23.34	23.36	1,201,157	-0.62(-2.57%)
May 30, 2014	24.04	24.23	23.90	23.97	1,722,314	-0.08(-0.31%)
May 29, 2014	23.17	24.09	23.17	24.05	1,782,565	+0.89(+3.86%)
May 28, 2014	22.54	23.21	22.36	23.15	941,961	+0.69(+3.08%)
May 27, 2014	22.19	22.46	22.03	22.46	1,031,575	+0.36(+1.63%)
May 23, 2014	22.41	22.10	22.10	22.10	1,046,356	-0.17(-0.78%)
May 22, 2014	22.19	22.43	22.14	22.28	603,022	+0.08(+0.37%)
May 21, 2014	22.49	22.64	22.11	22.19	1,373,339	-0.26(-1.17%)
May 20, 2014	22.76	22.88	22.28	22.46	827,350	-0.35(-1.52%)
May 19, 2014	22.54	22.97	22.53	22.80	1,303,480	+0.24(+1.07%)
May 16, 2014	22.44	22.62	22.09	22.56	966,449	+0.02(+0.10%)
May 15, 2014	22.10	22.68	21.87	22.54	1,493,162	+0.24(+1.08%)
May 14, 2014	22.62	22.64	22.23	22.30	1,700,609	-0.32(-1.43%)
May 13, 2014	22.74	22.93	22.33	22.62	2,151,728	-0.11(-0.50%)
May 12, 2014	22.80	23.14	22.69	22.73	877,266	+0.16(+0.70%)
May 09, 2014	22.94	23.04	22.27	22.58	2,181,451	-0.27(-1.18%)
May 08, 2014	23.18	23.52	22.63	22.85	1,248,840	-0.32(-1.36%)
May 07, 2014	23.70	23.70	22.83	23.16	1,619,077	-0.38(-1.61%)
May 06, 2014	23.52	24.00	23.45	23.54	1,200,397	+0.10(+0.44%)
May 05, 2014	23.81	24.11	23.34	23.44	1,587,764	-0.38(-1.59%)
May 02, 2014	23.82	23.97	23.50	23.82	2,532,248	+0.07(+0.28%)

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.