Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	21.50	21.40	21.40	21.40	53,350,536	+0.03(+0.13%)
Aug 28, 2014	21.54	21.54	21.22	21.37	24,902,608	-0.19(-0.88%)
Aug 27, 2014	21.70	21.86	21.51	21.56	19,669,530	-0.13(-0.59%)
Aug 26, 2014	21.40	21.79	21.37	21.69	23,340,330	+0.29(+1.37%)
Aug 25, 2014	21.44	21.64	21.36	21.40	17,462,316	-0.00(-0.02%)
Aug 22, 2014	21.48	21.59	21.30	21.40	30,465,362	-0.15(-0.70%)
Aug 21, 2014	20.64	22.00	20.63	21.55	130,793,864	+0.96(+4.66%)
Aug 20, 2014	20.63	20.70	20.55	20.59	19,435,948	-0.13(-0.65%)
Aug 19, 2014	20.55	20.73	20.49	20.73	21,057,042	+0.25(+1.21%)
Aug 18, 2014	20.46	20.50	20.36	20.48	23,016,810	+0.18(+0.89%)
Aug 15, 2014	20.58	20.58	20.28	20.30	35,239,728	-0.11(-0.55%)
Aug 14, 2014	20.39	20.50	20.36	20.41	25,753,250	-0.00(-0.02%)
Aug 13, 2014	20.34	20.50	20.24	20.41	32,092,490	-0.19(-0.92%)
Aug 12, 2014	20.77	20.80	20.51	20.60	20,017,452	-0.17(-0.84%)
Aug 11, 2014	20.91	20.99	20.72	20.78	20,581,374	-0.08(-0.39%)
Aug 08, 2014	20.66	20.87	20.50	20.86	26,780,724	+0.20(+0.99%)
Aug 07, 2014	20.70	20.92	20.60	20.65	26,061,490	+0.04(+0.19%)
Aug 06, 2014	20.42	20.70	20.36	20.61	26,476,860	+0.08(+0.38%)
Aug 05, 2014	20.44	20.56	20.37	20.54	28,481,172	+0.08(+0.38%)
Aug 04, 2014	20.21	20.49	20.14	20.46	31,017,526	+0.20(+1.01%)
Aug 01, 2014	20.35	20.40	20.11	20.26	33,308,946	-0.12(-0.57%)
Jul 31, 2014	20.41	20.46	20.31	20.37	29,766,740	-0.15(-0.75%)
Jul 30, 2014	20.55	20.66	20.34	20.53	23,622,186	+0.01(+0.04%)
Jul 29, 2014	20.48	20.58	20.34	20.52	31,159,086	+0.11(+0.53%)
Jul 28, 2014	20.40	20.47	20.14	20.41	24,383,828	+0.07(+0.34%)
Jul 25, 2014	20.35	20.48	20.26	20.34	29,177,062	-0.19(-0.90%)
Jul 24, 2014	20.25	20.63	20.25	20.53	42,145,680	+0.22(+1.08%)
Jul 23, 2014	20.05	20.33	20.00	20.31	35,935,468	+0.24(+1.17%)
Jul 22, 2014	20.00	20.16	19.94	20.07	26,981,944	+0.14(+0.68%)
Jul 21, 2014	19.77	20.00	19.68	19.94	25,026,260	+0.08(+0.43%)
Jul 18, 2014	19.64	19.91	19.50	19.85	33,579,712	+0.17(+0.88%)
Jul 17, 2014	19.70	19.99	19.60	19.68	56,192,256	+0.13(+0.65%)
Jul 16, 2014	19.68	19.74	19.47	19.55	34,813,824	-0.04(-0.23%)
Jul 15, 2014	19.84	19.86	19.48	19.59	24,454,054	-0.13(-0.67%)
Jul 14, 2014	19.76	19.79	19.54	19.73	24,176,268	-0.13(-0.66%)
Jul 11, 2014	19.67	19.99	19.67	19.86	36,028,120	+0.45(+2.31%)
Jul 10, 2014	19.37	19.49	19.18	19.41	21,565,872	-0.23(-1.17%)
Jul 09, 2014	19.40	19.64	19.28	19.64	21,680,020	+0.29(+1.49%)
Jul 08, 2014	19.52	19.58	19.28	19.35	33,876,656	-0.22(-1.10%)
Jul 07, 2014	19.64	19.66	19.52	19.57	18,684,750	-0.08(-0.39%)
Jul 03, 2014	19.65	19.64	19.64	19.64	28,417,434	+0.15(+0.77%)
Jul 02, 2014	19.48	19.59	19.47	19.49	24,212,886	+0.02(+0.10%)
Jul 01, 2014	19.35	19.54	19.31	19.47	22,832,982	+0.17(+0.88%)
Jun 30, 2014	19.35	19.35	19.20	19.30	27,497,924	-0.01(-0.04%)
Jun 27, 2014	19.12	19.35	19.06	19.31	28,640,332	+0.24(+1.23%)
Jun 26, 2014	19.09	19.15	18.91	19.08	20,908,744	+0.06(+0.30%)
Jun 25, 2014	18.82	19.09	18.77	19.02	23,069,644	+0.18(+0.96%)
Jun 24, 2014	19.05	19.08	18.80	18.84	29,279,944	-0.21(-1.09%)
Jun 23, 2014	19.08	19.15	18.86	19.05	24,430,426	+0.02(+0.10%)
Jun 20, 2014	19.18	19.18	18.88	19.03	48,161,352	-0.10(-0.52%)
Jun 19, 2014	19.16	19.20	19.09	19.13	30,914,910	-0.02(-0.12%)
Jun 18, 2014	18.97	19.18	18.84	19.15	23,902,000	+0.23(+1.22%)
Jun 17, 2014	18.86	18.98	18.81	18.92	22,387,304	+0.02(+0.12%)
Jun 16, 2014	18.86	18.96	18.79	18.89	19,981,370	-0.02(-0.08%)
Jun 13, 2014	18.81	19.00	18.74	18.91	23,547,414	+0.19(+0.99%)
Jun 12, 2014	18.84	18.94	18.70	18.73	34,764,580	-0.10(-0.55%)
Jun 11, 2014	18.63	18.86	18.56	18.83	39,660,376	+0.22(+1.20%)
Jun 10, 2014	18.76	18.82	18.57	18.61	93,210,248	-0.56(-2.92%)
Jun 06, 2014	19.62	19.62	19.09	19.16	55,538,136	-0.34(-1.73%)
Jun 05, 2014	19.54	19.54	19.31	19.50	31,120,564	+0.05(+0.25%)
Jun 04, 2014	19.43	19.57	19.25	19.45	17,147,408	+0.01(+0.06%)
Jun 03, 2014	19.45	19.64	19.38	19.44	22,308,064	-0.03(-0.14%)

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.