Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	19.53	19.49	19.49	19.49	25,313,504	+0.01(+0.03%)
Aug 28, 2014	19.51	19.67	19.47	19.48	31,073,132	-0.07(-0.37%)
Aug 27, 2014	19.54	19.61	19.47	19.55	34,969,792	+0.19(+0.96%)
Aug 26, 2014	19.25	19.43	19.21	19.37	25,928,662	+0.20(+1.04%)
Aug 25, 2014	19.18	19.29	19.17	19.17	25,517,794	-0.01(-0.03%)
Aug 22, 2014	19.14	19.22	19.12	19.18	24,656,428	+0.07(+0.35%)
Aug 21, 2014	19.18	19.22	19.06	19.11	36,755,028	-0.05(-0.24%)
Aug 20, 2014	19.12	19.22	19.06	19.16	22,671,152	-0.03(-0.17%)
Aug 19, 2014	19.21	19.25	19.02	19.19	28,430,744	+0.07(+0.35%)
Aug 18, 2014	19.06	19.19	19.02	19.12	34,640,672	+0.13(+0.70%)
Aug 15, 2014	19.14	19.16	18.84	18.99	32,782,086	-0.06(-0.31%)
Aug 14, 2014	18.74	19.09	18.68	19.05	30,154,688	+0.34(+1.84%)
Aug 13, 2014	18.73	18.77	18.69	18.71	26,320,838	+0.09(+0.46%)
Aug 12, 2014	18.74	18.79	18.59	18.62	30,815,992	-0.11(-0.60%)
Aug 11, 2014	18.92	18.96	18.69	18.73	33,260,548	-0.06(-0.32%)
Aug 08, 2014	18.62	18.78	18.48	18.79	45,410,752	+0.20(+1.07%)
Aug 07, 2014	18.86	18.86	18.51	18.59	46,019,584	-0.16(-0.85%)
Aug 06, 2014	18.76	18.82	18.63	18.75	35,260,620	-0.09(-0.46%)
Aug 05, 2014	18.95	19.04	18.76	18.84	41,443,320	-0.23(-1.18%)
Aug 04, 2014	19.20	19.20	18.96	19.06	34,588,800	-0.07(-0.38%)
Aug 01, 2014	19.03	19.30	19.02	19.14	47,268,240	+0.11(+0.56%)
Jul 31, 2014	19.40	19.44	19.03	19.03	56,613,760	-0.37(-1.91%)
Jul 30, 2014	19.57	19.59	19.25	19.40	51,262,588	-0.14(-0.71%)
Jul 29, 2014	19.93	20.04	19.57	19.54	57,683,752	-0.24(-1.23%)
Jul 28, 2014	19.58	19.83	19.57	19.78	41,529,336	-0.06(-0.30%)
Jul 25, 2014	19.93	19.95	19.77	19.84	22,068,224	-0.10(-0.49%)
Jul 24, 2014	19.96	20.09	19.93	19.94	22,576,632	-0.03(-0.16%)
Jul 23, 2014	20.17	20.17	19.93	19.97	31,329,656	-0.07(-0.33%)
Jul 22, 2014	20.08	20.18	19.98	20.04	28,162,336	+0.09(+0.46%)
Jul 21, 2014	20.00	20.14	19.92	19.95	34,472,788	-0.25(-1.24%)
Jul 18, 2014	20.07	20.21	19.94	20.20	37,128,284	+0.12(+0.59%)
Jul 17, 2014	20.24	20.58	20.06	20.08	48,679,780	-0.27(-1.32%)
Jul 16, 2014	20.05	20.36	19.96	20.35	49,301,344	+0.36(+1.81%)
Jul 15, 2014	19.85	20.13	19.85	19.99	46,191,124	+0.11(+0.56%)
Jul 14, 2014	19.84	19.93	19.79	19.88	30,885,060	+0.11(+0.57%)
Jul 11, 2014	19.74	19.80	19.59	19.76	27,933,272	+0.05(+0.23%)
Jul 10, 2014	19.56	19.74	19.44	19.72	30,506,548	-0.03(-0.17%)
Jul 09, 2014	19.80	19.85	19.65	19.75	31,462,616	-0.07(-0.33%)
Jul 08, 2014	20.03	20.04	19.73	19.82	33,998,704	-0.22(-1.12%)
Jul 07, 2014	20.04	20.13	19.97	20.04	26,708,778	-0.03(-0.13%)
Jul 03, 2014	20.12	20.07	20.07	20.07	22,597,992	+0.11(+0.53%)
Jul 02, 2014	19.76	19.99	19.72	19.96	28,013,044	+0.19(+0.96%)
Jul 01, 2014	19.46	19.86	19.45	19.77	38,847,616	+0.26(+1.35%)
Jun 30, 2014	19.56	19.61	19.47	19.51	30,881,754	+0.01(+0.03%)
Jun 27, 2014	19.50	19.55	19.38	19.50	46,667,064	+0.05(+0.27%)
Jun 26, 2014	19.53	19.58	19.38	19.45	29,487,868	-0.14(-0.70%)
Jun 25, 2014	19.16	19.61	19.16	19.59	47,858,284	+0.33(+1.71%)
Jun 24, 2014	19.34	19.38	19.26	19.26	35,494,040	-0.10(-0.51%)
Jun 23, 2014	19.59	19.62	19.28	19.36	38,213,748	-0.22(-1.11%)
Jun 20, 2014	19.55	19.67	19.47	19.57	47,626,084	+0.12(+0.64%)
Jun 19, 2014	19.52	19.53	19.39	19.45	30,897,134	-0.08(-0.40%)
Jun 18, 2014	19.41	19.53	19.28	19.53	29,043,058	+0.15(+0.78%)
Jun 17, 2014	19.44	19.47	19.35	19.38	27,776,544	-0.09(-0.44%)
Jun 16, 2014	19.39	19.53	19.27	19.46	37,821,732	+0.05(+0.27%)
Jun 13, 2014	19.36	19.45	19.30	19.41	29,827,066	+0.05(+0.27%)
Jun 12, 2014	19.31	19.45	19.29	19.36	36,632,448	+0.01(+0.07%)
Jun 11, 2014	19.36	19.42	19.31	19.34	28,490,034	-0.05(-0.24%)
Jun 10, 2014	19.28	19.39	19.23	19.39	27,559,148	+0.05(+0.27%)
Jun 06, 2014	19.59	19.63	19.28	19.34	40,800,908	-0.22(-1.14%)
Jun 05, 2014	19.51	19.58	19.38	19.56	29,390,270	+0.08(+0.40%)
Jun 04, 2014	19.46	19.55	19.40	19.48	35,580,732	+0.03(+0.17%)
Jun 03, 2014	19.57	19.60	19.42	19.45	36,562,848	-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.