Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	21.29	21.20	21.20	21.20	53,870,120	+0.03(+0.13%)
Aug 28, 2014	21.33	21.33	21.02	21.17	25,145,136	-0.19(-0.88%)
Aug 27, 2014	21.49	21.65	21.30	21.36	19,861,092	-0.13(-0.59%)
Aug 26, 2014	21.20	21.58	21.16	21.48	23,567,642	+0.29(+1.37%)
Aug 25, 2014	21.24	21.43	21.15	21.19	17,632,382	-0.00(-0.02%)
Aug 22, 2014	21.27	21.38	21.09	21.20	30,762,066	-0.15(-0.70%)
Aug 21, 2014	20.44	21.79	20.43	21.34	132,067,664	+0.95(+4.66%)
Aug 20, 2014	20.44	20.50	20.35	20.39	19,625,236	-0.13(-0.65%)
Aug 19, 2014	20.35	20.53	20.29	20.53	21,262,118	+0.24(+1.20%)
Aug 18, 2014	20.26	20.31	20.17	20.28	23,240,972	+0.18(+0.89%)
Aug 15, 2014	20.39	20.39	20.08	20.10	35,582,928	-0.11(-0.55%)
Aug 14, 2014	20.19	20.30	20.17	20.21	26,004,062	-0.00(-0.02%)
Aug 13, 2014	20.15	20.30	20.05	20.22	32,405,040	-0.19(-0.92%)
Aug 12, 2014	20.57	20.59	20.31	20.40	20,212,404	-0.17(-0.84%)
Aug 11, 2014	20.71	20.79	20.52	20.58	20,781,818	-0.08(-0.39%)
Aug 08, 2014	20.46	20.66	20.30	20.66	27,041,544	+0.20(+0.99%)
Aug 07, 2014	20.50	20.72	20.40	20.45	26,315,304	+0.04(+0.19%)
Aug 06, 2014	20.23	20.50	20.16	20.42	26,734,718	+0.08(+0.38%)
Aug 05, 2014	20.24	20.36	20.17	20.34	28,758,552	+0.08(+0.38%)
Aug 04, 2014	20.02	20.29	19.95	20.26	31,319,608	+0.20(+1.01%)
Aug 01, 2014	20.16	20.20	19.91	20.06	33,633,344	-0.11(-0.57%)
Jul 31, 2014	20.22	20.26	20.11	20.18	30,056,640	-0.15(-0.75%)
Jul 30, 2014	20.35	20.46	20.15	20.33	23,852,244	+0.01(+0.04%)
Jul 29, 2014	20.28	20.39	20.14	20.32	31,462,546	+0.11(+0.53%)
Jul 28, 2014	20.21	20.27	19.95	20.21	24,621,302	+0.07(+0.34%)
Jul 25, 2014	20.16	20.28	20.06	20.14	29,461,218	-0.18(-0.90%)
Jul 24, 2014	20.06	20.43	20.06	20.33	42,556,140	+0.22(+1.08%)
Jul 23, 2014	19.86	20.13	19.81	20.11	36,285,444	+0.23(+1.17%)
Jul 22, 2014	19.81	19.97	19.75	19.88	27,244,724	+0.13(+0.68%)
Jul 21, 2014	19.58	19.80	19.49	19.74	25,269,992	+0.08(+0.43%)
Jul 18, 2014	19.45	19.72	19.32	19.66	33,906,748	+0.17(+0.88%)
Jul 17, 2014	19.51	19.80	19.41	19.49	56,739,512	+0.13(+0.65%)
Jul 16, 2014	19.49	19.55	19.28	19.36	35,152,880	-0.04(-0.23%)
Jul 15, 2014	19.65	19.66	19.30	19.41	24,692,212	-0.13(-0.67%)
Jul 14, 2014	19.57	19.59	19.35	19.54	24,411,722	-0.13(-0.66%)
Jul 11, 2014	19.48	19.79	19.48	19.67	36,379,000	+0.44(+2.31%)
Jul 10, 2014	19.18	19.30	18.99	19.22	21,775,902	-0.23(-1.17%)
Jul 09, 2014	19.21	19.45	19.10	19.45	21,891,164	+0.29(+1.49%)
Jul 08, 2014	19.33	19.39	19.10	19.16	34,206,580	-0.21(-1.10%)
Jul 07, 2014	19.45	19.47	19.33	19.38	18,866,722	-0.08(-0.39%)
Jul 03, 2014	19.46	19.45	19.45	19.45	28,694,194	+0.15(+0.77%)
Jul 02, 2014	19.29	19.40	19.29	19.30	24,448,696	+0.02(+0.10%)
Jul 01, 2014	19.17	19.35	19.12	19.29	23,055,354	+0.17(+0.88%)
Jun 30, 2014	19.17	19.17	19.02	19.12	27,765,728	-0.01(-0.04%)
Jun 27, 2014	18.93	19.16	18.88	19.13	28,919,262	+0.23(+1.23%)
Jun 26, 2014	18.90	18.97	18.72	18.89	21,112,376	+0.06(+0.30%)
Jun 25, 2014	18.64	18.90	18.58	18.83	23,294,320	+0.18(+0.96%)
Jun 24, 2014	18.86	18.90	18.62	18.66	29,565,104	-0.21(-1.09%)
Jun 23, 2014	18.89	18.96	18.67	18.86	24,668,354	+0.02(+0.10%)
Jun 20, 2014	19.00	19.00	18.69	18.84	48,630,396	-0.10(-0.52%)
Jun 19, 2014	18.98	19.02	18.90	18.94	31,215,992	-0.02(-0.12%)
Jun 18, 2014	18.79	19.00	18.66	18.96	24,134,784	+0.23(+1.22%)
Jun 17, 2014	18.67	18.80	18.63	18.74	22,605,336	+0.02(+0.12%)
Jun 16, 2014	18.68	18.78	18.61	18.71	20,175,968	-0.02(-0.08%)
Jun 13, 2014	18.63	18.82	18.56	18.73	23,776,742	+0.18(+0.99%)
Jun 12, 2014	18.66	18.76	18.52	18.54	35,103,152	-0.10(-0.55%)
Jun 11, 2014	18.45	18.67	18.38	18.65	40,046,628	+0.22(+1.20%)
Jun 10, 2014	18.58	18.64	18.40	18.43	94,118,024	-0.55(-2.92%)
Jun 06, 2014	19.43	19.43	18.90	18.98	56,079,024	-0.33(-1.73%)
Jun 05, 2014	19.35	19.35	19.13	19.31	31,423,650	+0.05(+0.25%)
Jun 04, 2014	19.24	19.38	19.06	19.27	17,314,408	+0.01(+0.06%)
Jun 03, 2014	19.27	19.45	19.20	19.25	22,525,324	-0.03(-0.14%)

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.