Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	18.21	18.27	18.27	18.27	24,579,910	+0.10(+0.56%)
Aug 28, 2014	18.06	18.21	18.02	18.17	21,202,830	+0.04(+0.20%)
Aug 27, 2014	18.13	18.18	18.07	18.13	21,538,922	-0.01(-0.04%)
Aug 26, 2014	18.06	18.23	18.05	18.14	23,321,186	+0.08(+0.45%)
Aug 25, 2014	18.06	18.16	18.05	18.06	26,472,494	+0.04(+0.20%)
Aug 22, 2014	18.18	18.26	18.02	18.02	30,708,882	-0.18(-0.96%)
Aug 21, 2014	18.10	18.21	18.07	18.20	28,557,774	+0.13(+0.73%)
Aug 20, 2014	17.95	18.10	17.95	18.07	27,666,320	+0.05(+0.28%)
Aug 19, 2014	18.01	18.05	17.99	18.02	27,828,086	+0.01(+0.04%)
Aug 18, 2014	17.91	18.03	17.86	18.01	37,838,500	+0.15(+0.82%)
Aug 15, 2014	18.03	18.03	17.75	17.86	45,988,696	-0.08(-0.45%)
Aug 14, 2014	18.24	18.24	17.78	17.94	87,232,600	-0.48(-2.62%)
Aug 13, 2014	18.40	18.46	18.23	18.43	59,681,960	+0.04(+0.20%)
Aug 12, 2014	18.43	18.48	18.28	18.39	29,994,190	-0.06(-0.32%)
Aug 11, 2014	18.35	18.55	18.29	18.45	35,485,576	+0.15(+0.80%)
Aug 08, 2014	18.18	18.27	18.09	18.30	29,618,664	+0.12(+0.68%)
Aug 07, 2014	18.29	18.36	18.05	18.18	32,992,834	-0.05(-0.28%)
Aug 06, 2014	18.23	18.43	18.17	18.23	28,707,836	-0.03(-0.16%)
Aug 05, 2014	18.40	18.37	18.18	18.26	28,961,268	-0.14(-0.77%)
Aug 04, 2014	18.24	18.44	18.18	18.40	23,354,872	+0.12(+0.66%)
Aug 01, 2014	18.38	18.43	18.13	18.28	39,127,812	-0.17(-0.91%)
Jul 31, 2014	18.63	18.65	18.40	18.45	38,541,148	-0.29(-1.56%)
Jul 30, 2014	18.89	18.89	18.62	18.74	35,727,280	-0.06(-0.31%)
Jul 29, 2014	18.92	19.02	18.78	18.80	30,695,978	-0.15(-0.81%)
Jul 28, 2014	18.81	19.01	18.73	18.95	37,865,460	-0.04(-0.19%)
Jul 25, 2014	18.86	19.03	18.78	18.99	39,171,416	+0.10(+0.54%)
Jul 24, 2014	18.85	18.94	18.77	18.89	29,919,320	+0.11(+0.58%)
Jul 23, 2014	18.81	18.86	18.68	18.78	39,285,476	-0.20(-1.04%)
Jul 22, 2014	18.97	19.07	18.94	18.97	39,233,804	+0.07(+0.39%)
Jul 21, 2014	18.93	18.97	18.81	18.90	28,470,902	-0.04(-0.23%)
Jul 18, 2014	18.79	18.98	18.77	18.94	34,828,516	+0.20(+1.09%)
Jul 17, 2014	18.89	19.01	18.70	18.74	40,412,844	-0.26(-1.35%)
Jul 16, 2014	18.81	19.05	18.81	19.00	55,324,084	+0.23(+1.21%)
Jul 15, 2014	18.56	18.78	18.54	18.77	40,282,540	+0.17(+0.90%)
Jul 14, 2014	18.73	18.75	18.57	18.60	26,306,422	-0.06(-0.31%)
Jul 11, 2014	18.66	18.75	18.60	18.66	28,646,808	+0.06(+0.31%)
Jul 10, 2014	18.46	18.66	18.44	18.60	37,307,624	+0.00(+0.00%)
Jul 09, 2014	18.44	18.65	18.38	18.60	48,632,888	+0.27(+1.48%)
Jul 08, 2014	18.43	18.51	18.32	18.33	47,275,564	-0.12(-0.63%)
Jul 07, 2014	18.28	18.46	18.26	18.45	29,046,350	+0.03(+0.16%)
Jul 03, 2014	18.39	18.42	18.42	18.42	26,804,402	+0.12(+0.64%)
Jul 02, 2014	18.26	18.38	18.18	18.30	41,139,272	+0.10(+0.56%)
Jul 01, 2014	18.13	18.22	17.97	18.20	47,586,276	+0.17(+0.93%)
Jun 30, 2014	17.90	18.07	17.87	18.03	32,998,534	+0.11(+0.61%)
Jun 27, 2014	17.85	17.98	17.76	17.92	48,233,740	+0.04(+0.20%)
Jun 26, 2014	17.89	18.00	17.76	17.89	26,367,598	-0.05(-0.28%)
Jun 25, 2014	17.81	17.98	17.71	17.94	30,881,532	+0.14(+0.77%)
Jun 24, 2014	17.87	17.95	17.79	17.80	33,427,098	-0.12(-0.69%)
Jun 23, 2014	18.00	18.07	17.89	17.92	25,829,188	-0.09(-0.52%)
Jun 20, 2014	17.87	18.07	17.86	18.02	54,721,416	+0.09(+0.49%)
Jun 19, 2014	17.87	17.93	17.74	17.93	28,421,298	+0.06(+0.32%)
Jun 18, 2014	17.92	17.96	17.75	17.87	34,047,148	+0.09(+0.53%)
Jun 17, 2014	17.77	17.87	17.71	17.78	24,568,240	-0.02(-0.12%)
Jun 16, 2014	17.79	17.95	17.74	17.80	26,188,084	-0.12(-0.69%)
Jun 13, 2014	17.90	17.98	17.85	17.92	28,867,832	+0.03(+0.16%)
Jun 12, 2014	18.10	18.15	17.87	17.89	37,024,848	-0.28(-1.52%)
Jun 11, 2014	18.03	18.26	17.99	18.17	49,824,208	+0.03(+0.16%)
Jun 10, 2014	17.95	18.21	17.85	18.14	49,583,384	+0.12(+0.68%)
Jun 06, 2014	17.95	18.10	17.93	18.02	30,987,142	+0.09(+0.53%)
Jun 05, 2014	17.87	17.95	17.71	17.92	32,107,542	+0.15(+0.82%)
Jun 04, 2014	17.86	17.89	17.71	17.78	28,401,548	-0.13(-0.71%)
Jun 03, 2014	17.96	18.01	17.74	17.91	32,135,586	-0.08(-0.42%)

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.