Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	17.09	16.95	16.95	16.95	38,790,000	-0.05(-0.29%)
Aug 28, 2014	17.00	17.08	16.94	17.00	45,094,300	-0.16(-0.92%)
Aug 27, 2014	17.10	17.33	17.07	17.16	59,233,140	+0.07(+0.39%)
Aug 26, 2014	16.85	17.22	16.73	17.09	73,069,976	+0.39(+2.34%)
Aug 25, 2014	16.66	16.84	16.66	16.70	39,214,380	+0.12(+0.73%)
Aug 22, 2014	16.65	16.70	16.55	16.58	44,259,300	-0.07(-0.40%)
Aug 21, 2014	16.82	16.83	16.61	16.65	39,512,840	-0.14(-0.85%)
Aug 20, 2014	16.73	16.84	16.73	16.79	36,213,840	+0.03(+0.19%)
Aug 19, 2014	16.74	16.78	16.65	16.76	34,278,180	+0.03(+0.18%)
Aug 18, 2014	16.77	16.89	16.69	16.73	49,755,720	+0.05(+0.27%)
Aug 15, 2014	16.70	16.75	16.43	16.68	77,958,560	+0.02(+0.13%)
Aug 14, 2014	16.39	16.70	16.34	16.66	68,410,496	+0.35(+2.12%)
Aug 13, 2014	16.38	16.59	16.31	16.31	98,892,200	+0.35(+2.18%)
Aug 12, 2014	15.94	16.07	15.85	15.97	38,322,860	+0.05(+0.31%)
Aug 11, 2014	15.92	16.02	15.84	15.92	49,448,100	+0.08(+0.48%)
Aug 08, 2014	15.60	15.87	15.53	15.84	54,168,320	+0.27(+1.72%)
Aug 07, 2014	15.76	15.79	15.48	15.57	58,738,260	-0.12(-0.78%)
Aug 06, 2014	15.54	15.79	15.51	15.69	45,944,120	+0.08(+0.50%)
Aug 05, 2014	15.68	15.73	15.50	15.62	57,108,140	-0.07(-0.42%)
Aug 04, 2014	15.44	15.81	15.43	15.68	83,678,536	+0.33(+2.15%)
Aug 01, 2014	15.68	15.79	15.23	15.35	148,861,824	-0.30(-1.89%)
Jul 31, 2014	16.00	16.03	15.59	15.65	103,662,400	-0.48(-2.95%)
Jul 30, 2014	16.07	16.14	15.93	16.13	79,441,520	+0.13(+0.78%)
Jul 29, 2014	16.10	16.14	15.97	16.00	57,699,240	-0.02(-0.13%)
Jul 28, 2014	16.21	16.24	15.82	16.02	118,644,640	-0.18(-1.11%)
Jul 25, 2014	15.87	16.24	15.74	16.20	357,102,784	-1.73(-9.65%)
Jul 24, 2014	18.00	18.24	17.93	17.93	140,842,544	+0.02(+0.13%)
Jul 23, 2014	17.95	18.03	17.83	17.91	53,367,380	-0.14(-0.75%)
Jul 22, 2014	17.76	18.15	17.76	18.04	57,742,740	+0.05(+0.30%)
Jul 21, 2014	17.91	18.09	17.84	17.99	45,531,300	+0.05(+0.31%)
Jul 18, 2014	17.72	17.98	17.60	17.93	68,200,640	+0.31(+1.76%)
Jul 17, 2014	17.67	17.85	17.57	17.62	72,668,296	-0.17(-0.97%)
Jul 16, 2014	17.78	17.97	17.65	17.80	69,894,760	+0.07(+0.41%)
Jul 15, 2014	17.69	17.78	17.47	17.72	82,853,816	-0.04(-0.25%)
Jul 14, 2014	17.35	17.79	17.27	17.77	112,077,360	+0.46(+2.63%)
Jul 11, 2014	16.74	17.35	16.74	17.31	166,181,584	+0.91(+5.57%)
Jul 10, 2014	16.22	16.50	16.13	16.40	53,027,680	-0.10(-0.62%)
Jul 09, 2014	16.24	16.51	16.16	16.50	63,258,480	+0.31(+1.90%)
Jul 08, 2014	16.66	16.69	16.07	16.19	85,390,960	-0.49(-2.92%)
Jul 07, 2014	16.88	16.88	16.63	16.68	42,531,200	-0.20(-1.17%)
Jul 03, 2014	16.74	16.87	16.87	16.87	38,886,000	+0.23(+1.39%)
Jul 02, 2014	16.66	16.84	16.58	16.64	53,564,580	+0.02(+0.14%)
Jul 01, 2014	16.29	16.66	16.25	16.62	63,463,660	+0.38(+2.34%)
Jun 30, 2014	16.25	16.35	16.11	16.24	53,419,200	+0.01(+0.06%)
Jun 27, 2014	16.29	16.33	16.16	16.23	48,392,520	-0.06(-0.34%)
Jun 26, 2014	16.42	16.43	16.11	16.28	53,966,660	-0.09(-0.53%)
Jun 25, 2014	16.22	16.41	16.09	16.37	46,237,600	+0.16(+1.01%)
Jun 24, 2014	16.38	16.49	16.14	16.21	52,505,240	-0.15(-0.94%)
Jun 23, 2014	16.17	16.38	16.07	16.36	51,758,000	+0.15(+0.94%)
Jun 20, 2014	16.39	16.41	16.02	16.21	121,124,200	-0.14(-0.86%)
Jun 19, 2014	16.76	16.95	16.30	16.35	105,736,096	-0.37(-2.21%)
Jun 18, 2014	16.40	16.79	16.25	16.72	126,962,480	+0.44(+2.69%)
Jun 17, 2014	16.38	16.57	16.26	16.28	58,058,700	-0.10(-0.61%)
Jun 16, 2014	16.24	16.43	16.18	16.38	47,883,160	+0.07(+0.41%)
Jun 13, 2014	16.35	16.46	16.18	16.31	55,338,180	+0.02(+0.11%)
Jun 12, 2014	16.78	16.78	16.23	16.30	85,123,360	-0.46(-2.77%)
Jun 11, 2014	16.80	17.04	16.69	16.76	88,647,416	+0.14(+0.84%)
Jun 10, 2014	16.38	16.77	16.38	16.62	72,307,016	+0.14(+0.83%)
Jun 06, 2014	16.25	16.53	16.25	16.48	104,934,456	+0.30(+1.89%)
Jun 05, 2014	15.40	16.40	15.35	16.18	155,844,240	+0.84(+5.47%)
Jun 04, 2014	15.34	15.47	15.19	15.34	42,061,820	-0.02(-0.13%)
Jun 03, 2014	15.29	15.40	15.25	15.36	47,515,240	-0.08(-0.53%)

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.