Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	19.20	19.15	19.15	19.15	25,755,642	+0.01(+0.03%)
Aug 28, 2014	19.18	19.34	19.13	19.15	31,615,872	-0.07(-0.37%)
Aug 27, 2014	19.21	19.27	19.14	19.22	35,580,592	+0.18(+0.96%)
Aug 26, 2014	18.92	19.10	18.88	19.04	26,381,546	+0.20(+1.04%)
Aug 25, 2014	18.85	18.96	18.84	18.84	25,963,502	-0.01(-0.04%)
Aug 22, 2014	18.81	18.89	18.79	18.85	25,087,090	+0.07(+0.35%)
Aug 21, 2014	18.85	18.89	18.73	18.78	37,397,012	-0.05(-0.24%)
Aug 20, 2014	18.79	18.89	18.73	18.83	23,067,138	-0.03(-0.17%)
Aug 19, 2014	18.88	18.92	18.70	18.86	28,927,332	+0.07(+0.35%)
Aug 18, 2014	18.74	18.86	18.70	18.79	35,245,724	+0.13(+0.70%)
Aug 15, 2014	18.81	18.83	18.52	18.66	33,354,676	-0.06(-0.31%)
Aug 14, 2014	18.42	18.76	18.36	18.72	30,681,386	+0.34(+1.84%)
Aug 13, 2014	18.41	18.45	18.36	18.38	26,780,572	+0.08(+0.46%)
Aug 12, 2014	18.42	18.47	18.27	18.30	31,354,240	-0.11(-0.60%)
Aug 11, 2014	18.59	18.63	18.37	18.41	33,841,496	-0.06(-0.32%)
Aug 08, 2014	18.30	18.46	18.16	18.47	46,203,920	+0.20(+1.07%)
Aug 07, 2014	18.53	18.53	18.20	18.27	46,823,388	-0.16(-0.85%)
Aug 06, 2014	18.44	18.50	18.31	18.43	35,876,500	-0.08(-0.46%)
Aug 05, 2014	18.63	18.71	18.44	18.51	42,167,192	-0.22(-1.18%)
Aug 04, 2014	18.87	18.87	18.64	18.74	35,192,944	-0.07(-0.38%)
Aug 01, 2014	18.70	18.96	18.70	18.81	48,093,856	+0.10(+0.56%)
Jul 31, 2014	19.07	19.11	18.70	18.70	57,602,608	-0.36(-1.91%)
Jul 30, 2014	19.23	19.25	18.92	19.07	52,157,968	-0.15(-0.76%)
Jul 29, 2014	19.60	19.70	19.24	19.21	58,664,752	-0.24(-1.23%)
Jul 28, 2014	19.25	19.50	19.25	19.45	42,235,604	-0.06(-0.30%)
Jul 25, 2014	19.60	19.61	19.44	19.51	22,443,526	-0.10(-0.49%)
Jul 24, 2014	19.63	19.76	19.60	19.61	22,960,580	-0.03(-0.16%)
Jul 23, 2014	19.83	19.83	19.60	19.64	31,862,464	-0.06(-0.33%)
Jul 22, 2014	19.74	19.85	19.65	19.70	28,641,276	+0.09(+0.46%)
Jul 21, 2014	19.67	19.80	19.58	19.61	35,059,048	-0.25(-1.24%)
Jul 18, 2014	19.73	19.87	19.61	19.86	37,759,708	+0.12(+0.59%)
Jul 17, 2014	19.91	20.23	19.72	19.74	49,507,652	-0.27(-1.32%)
Jul 16, 2014	19.72	20.02	19.62	20.01	50,139,784	+0.36(+1.81%)
Jul 15, 2014	19.52	19.79	19.52	19.65	46,976,672	+0.11(+0.56%)
Jul 14, 2014	19.51	19.60	19.46	19.54	31,410,306	+0.11(+0.57%)
Jul 11, 2014	19.41	19.47	19.26	19.43	28,408,318	+0.05(+0.23%)
Jul 10, 2014	19.23	19.41	19.12	19.39	31,025,356	-0.03(-0.17%)
Jul 09, 2014	19.47	19.52	19.32	19.42	31,997,684	-0.06(-0.33%)
Jul 08, 2014	19.70	19.70	19.40	19.49	34,576,904	-0.22(-1.11%)
Jul 07, 2014	19.70	19.80	19.63	19.70	27,163,000	-0.03(-0.13%)
Jul 03, 2014	19.78	19.73	19.73	19.73	22,982,304	+0.10(+0.53%)
Jul 02, 2014	19.43	19.66	19.39	19.63	28,489,446	+0.19(+0.96%)
Jul 01, 2014	19.14	19.53	19.12	19.44	39,508,276	+0.26(+1.35%)
Jun 30, 2014	19.23	19.28	19.14	19.18	31,406,942	+0.01(+0.03%)
Jun 27, 2014	19.18	19.23	19.05	19.18	47,460,704	+0.05(+0.27%)
Jun 26, 2014	19.21	19.25	19.05	19.12	29,989,352	-0.14(-0.70%)
Jun 25, 2014	18.84	19.28	18.84	19.26	48,672,184	+0.32(+1.71%)
Jun 24, 2014	19.02	19.05	18.94	18.94	36,097,668	-0.10(-0.51%)
Jun 23, 2014	19.27	19.29	18.96	19.03	38,863,628	-0.21(-1.11%)
Jun 20, 2014	19.22	19.34	19.15	19.25	48,436,036	+0.12(+0.64%)
Jun 19, 2014	19.19	19.20	19.07	19.12	31,422,586	-0.08(-0.40%)
Jun 18, 2014	19.08	19.20	18.96	19.20	29,536,978	+0.15(+0.78%)
Jun 17, 2014	19.12	19.14	19.03	19.05	28,248,924	-0.08(-0.44%)
Jun 16, 2014	19.07	19.20	18.95	19.14	38,464,944	+0.05(+0.27%)
Jun 13, 2014	19.04	19.13	18.97	19.08	30,334,320	+0.05(+0.27%)
Jun 12, 2014	18.99	19.12	18.97	19.03	37,255,436	+0.01(+0.07%)
Jun 11, 2014	19.04	19.09	18.99	19.02	28,974,550	-0.05(-0.24%)
Jun 10, 2014	18.96	19.07	18.90	19.07	28,027,832	+0.05(+0.27%)
Jun 06, 2014	19.27	19.30	18.96	19.01	41,494,784	-0.22(-1.14%)
Jun 05, 2014	19.19	19.25	19.05	19.23	29,890,094	+0.08(+0.41%)
Jun 04, 2014	19.14	19.22	19.08	19.16	36,185,832	+0.03(+0.17%)
Jun 03, 2014	19.24	19.27	19.10	19.12	37,184,656	-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.