Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	19.20	19.15	19.15	19.15	25,752,974	+0.01(+0.03%)
Aug 28, 2014	19.18	19.34	19.14	19.15	31,612,596	-0.07(-0.37%)
Aug 27, 2014	19.21	19.27	19.14	19.22	35,576,908	+0.18(+0.96%)
Aug 26, 2014	18.92	19.10	18.88	19.04	26,378,812	+0.20(+1.04%)
Aug 25, 2014	18.86	18.96	18.84	18.84	25,960,812	-0.01(-0.03%)
Aug 22, 2014	18.81	18.89	18.79	18.85	25,084,490	+0.07(+0.35%)
Aug 21, 2014	18.85	18.89	18.73	18.78	37,393,136	-0.05(-0.24%)
Aug 20, 2014	18.79	18.89	18.73	18.83	23,064,748	-0.03(-0.17%)
Aug 19, 2014	18.88	18.92	18.70	18.86	28,924,334	+0.07(+0.35%)
Aug 18, 2014	18.74	18.86	18.70	18.80	35,242,072	+0.13(+0.70%)
Aug 15, 2014	18.81	18.84	18.52	18.67	33,351,220	-0.06(-0.31%)
Aug 14, 2014	18.42	18.76	18.36	18.72	30,678,206	+0.34(+1.84%)
Aug 13, 2014	18.41	18.45	18.37	18.39	26,777,796	+0.08(+0.46%)
Aug 12, 2014	18.42	18.47	18.27	18.30	31,350,992	-0.11(-0.60%)
Aug 11, 2014	18.59	18.63	18.37	18.41	33,837,988	-0.06(-0.32%)
Aug 08, 2014	18.30	18.46	18.16	18.47	46,199,132	+0.20(+1.07%)
Aug 07, 2014	18.54	18.54	18.20	18.28	46,818,536	-0.16(-0.85%)
Aug 06, 2014	18.44	18.50	18.31	18.43	35,872,784	-0.08(-0.46%)
Aug 05, 2014	18.63	18.71	18.44	18.52	42,162,824	-0.22(-1.18%)
Aug 04, 2014	18.87	18.87	18.64	18.74	35,189,300	-0.07(-0.38%)
Aug 01, 2014	18.71	18.97	18.70	18.81	48,088,872	+0.10(+0.56%)
Jul 31, 2014	19.07	19.11	18.71	18.71	57,596,640	-0.36(-1.91%)
Jul 30, 2014	19.23	19.25	18.92	19.07	52,152,564	-0.15(-0.76%)
Jul 29, 2014	19.60	19.71	19.24	19.22	58,658,684	-0.24(-1.23%)
Jul 28, 2014	19.25	19.50	19.25	19.45	42,231,236	-0.06(-0.30%)
Jul 25, 2014	19.60	19.62	19.44	19.51	22,441,206	-0.10(-0.49%)
Jul 24, 2014	19.63	19.76	19.60	19.61	22,958,206	-0.03(-0.16%)
Jul 23, 2014	19.84	19.84	19.60	19.64	31,859,170	-0.06(-0.33%)
Jul 22, 2014	19.75	19.85	19.65	19.71	28,638,316	+0.09(+0.46%)
Jul 21, 2014	19.67	19.80	19.58	19.62	35,055,424	-0.25(-1.24%)
Jul 18, 2014	19.73	19.88	19.61	19.86	37,755,804	+0.12(+0.59%)
Jul 17, 2014	19.91	20.24	19.73	19.75	49,502,536	-0.27(-1.32%)
Jul 16, 2014	19.72	20.02	19.63	20.01	50,134,604	+0.36(+1.81%)
Jul 15, 2014	19.52	19.79	19.52	19.66	46,971,812	+0.11(+0.56%)
Jul 14, 2014	19.51	19.60	19.46	19.55	31,407,060	+0.11(+0.57%)
Jul 11, 2014	19.42	19.47	19.26	19.44	28,405,380	+0.05(+0.23%)
Jul 10, 2014	19.24	19.42	19.12	19.39	31,022,148	-0.03(-0.17%)
Jul 09, 2014	19.47	19.52	19.33	19.42	31,994,376	-0.06(-0.33%)
Jul 08, 2014	19.70	19.71	19.40	19.49	34,573,328	-0.22(-1.12%)
Jul 07, 2014	19.71	19.80	19.64	19.71	27,160,192	-0.03(-0.13%)
Jul 03, 2014	19.78	19.73	19.73	19.73	22,979,928	+0.10(+0.53%)
Jul 02, 2014	19.43	19.66	19.39	19.63	28,486,502	+0.19(+0.96%)
Jul 01, 2014	19.14	19.53	19.12	19.44	39,504,192	+0.26(+1.35%)
Jun 30, 2014	19.24	19.29	19.14	19.18	31,403,696	+0.01(+0.03%)
Jun 27, 2014	19.18	19.23	19.05	19.18	47,455,800	+0.05(+0.27%)
Jun 26, 2014	19.21	19.25	19.05	19.13	29,986,252	-0.14(-0.70%)
Jun 25, 2014	18.84	19.29	18.84	19.26	48,667,152	+0.32(+1.71%)
Jun 24, 2014	19.02	19.05	18.94	18.94	36,093,936	-0.10(-0.51%)
Jun 23, 2014	19.27	19.29	18.96	19.03	38,859,612	-0.21(-1.11%)
Jun 20, 2014	19.22	19.34	19.15	19.25	48,431,028	+0.12(+0.64%)
Jun 19, 2014	19.20	19.20	19.07	19.13	31,419,338	-0.08(-0.40%)
Jun 18, 2014	19.09	19.20	18.96	19.20	29,533,924	+0.15(+0.78%)
Jun 17, 2014	19.12	19.14	19.03	19.05	28,246,004	-0.08(-0.44%)
Jun 16, 2014	19.07	19.20	18.95	19.14	38,460,968	+0.05(+0.27%)
Jun 13, 2014	19.04	19.13	18.98	19.09	30,331,184	+0.05(+0.27%)
Jun 12, 2014	18.99	19.13	18.97	19.03	37,251,584	+0.01(+0.07%)
Jun 11, 2014	19.04	19.10	18.99	19.02	28,971,554	-0.05(-0.24%)
Jun 10, 2014	18.96	19.07	18.91	19.07	28,024,936	+0.05(+0.27%)
Jun 06, 2014	19.27	19.31	18.96	19.02	41,490,496	-0.22(-1.14%)
Jun 05, 2014	19.19	19.25	19.05	19.24	29,887,004	+0.08(+0.40%)
Jun 04, 2014	19.14	19.22	19.08	19.16	36,182,092	+0.03(+0.17%)
Jun 03, 2014	19.24	19.27	19.10	19.13	37,180,812	-0.08(-0.40%)

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.