Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	22.65	22.58	22.58	22.58	16,377,511	+0.08(+0.37%)
Aug 28, 2014	22.42	22.56	22.40	22.50	13,499,905	-0.02(-0.07%)
Aug 27, 2014	22.57	22.66	22.43	22.52	19,712,178	+0.00(+0.00%)
Aug 26, 2014	22.59	22.59	22.42	22.52	22,390,684	-0.04(-0.16%)
Aug 25, 2014	22.43	22.59	22.37	22.55	22,817,324	+0.19(+0.87%)
Aug 22, 2014	22.40	22.53	22.26	22.36	19,735,974	-0.11(-0.48%)
Aug 21, 2014	22.55	22.63	22.43	22.47	18,112,870	-0.08(-0.37%)
Aug 20, 2014	22.41	22.61	22.41	22.55	17,783,146	+0.06(+0.26%)
Aug 19, 2014	22.57	22.65	22.45	22.49	17,803,636	-0.09(-0.42%)
Aug 18, 2014	22.68	22.74	22.48	22.59	18,399,820	+0.04(+0.18%)
Aug 15, 2014	22.61	22.65	22.35	22.54	25,946,952	+0.11(+0.48%)
Aug 14, 2014	22.36	22.46	22.34	22.44	15,844,288	+0.11(+0.48%)
Aug 13, 2014	22.32	22.42	22.25	22.33	22,114,578	+0.13(+0.58%)
Aug 12, 2014	22.12	22.34	22.12	22.20	20,130,616	+0.02(+0.09%)
Aug 11, 2014	22.11	22.36	22.09	22.18	18,921,684	+0.10(+0.47%)
Aug 08, 2014	21.74	22.10	21.74	22.08	28,696,596	+0.34(+1.56%)
Aug 07, 2014	21.92	21.95	21.67	21.74	28,448,048	-0.09(-0.42%)
Aug 06, 2014	21.86	22.04	21.78	21.83	24,315,632	-0.12(-0.53%)
Aug 05, 2014	22.23	22.23	21.83	21.95	33,123,528	-0.28(-1.24%)
Aug 04, 2014	22.04	22.32	22.04	22.22	26,265,070	+0.19(+0.86%)
Aug 01, 2014	22.09	22.23	21.93	22.03	24,114,982	-0.14(-0.63%)
Jul 31, 2014	22.69	22.72	22.13	22.17	36,955,936	-0.69(-3.03%)
Jul 30, 2014	22.78	22.88	22.66	22.87	31,408,560	+0.17(+0.76%)
Jul 29, 2014	22.82	23.31	22.67	22.69	44,213,652	+0.11(+0.48%)
Jul 28, 2014	22.50	22.62	22.32	22.59	21,289,952	+0.14(+0.63%)
Jul 25, 2014	22.75	22.78	22.38	22.45	24,153,758	-0.31(-1.34%)
Jul 24, 2014	22.68	22.80	22.58	22.75	31,753,150	+0.17(+0.77%)
Jul 23, 2014	22.50	22.70	22.39	22.58	32,156,418	+0.03(+0.15%)
Jul 22, 2014	22.59	22.80	22.38	22.54	38,448,544	+0.33(+1.51%)
Jul 21, 2014	22.33	22.47	22.08	22.21	42,789,740	-0.30(-1.32%)
Jul 18, 2014	22.59	22.59	22.38	22.51	28,106,856	+0.14(+0.63%)
Jul 17, 2014	22.50	22.76	22.32	22.37	37,186,232	-0.35(-1.54%)
Jul 16, 2014	22.74	22.92	22.65	22.72	45,017,436	+0.07(+0.29%)
Jul 15, 2014	22.64	22.75	22.53	22.65	23,887,270	-0.07(-0.29%)
Jul 14, 2014	22.61	22.80	22.44	22.72	33,178,420	+0.21(+0.92%)
Jul 11, 2014	22.41	22.55	22.35	22.51	17,094,600	+0.08(+0.36%)
Jul 10, 2014	22.42	22.61	22.32	22.43	24,605,992	-0.15(-0.68%)
Jul 09, 2014	22.10	22.59	22.04	22.59	38,417,460	+0.59(+2.66%)
Jul 08, 2014	22.25	22.38	21.98	22.00	35,413,148	-0.36(-1.61%)
Jul 07, 2014	22.51	22.59	22.23	22.36	27,191,194	-0.30(-1.31%)
Jul 03, 2014	22.59	22.66	22.66	22.66	18,500,970	+0.14(+0.63%)
Jul 02, 2014	22.37	22.53	22.30	22.51	22,260,536	+0.18(+0.82%)
Jul 01, 2014	22.23	22.42	22.16	22.33	27,238,542	+0.18(+0.80%)
Jun 30, 2014	22.24	22.24	22.11	22.15	38,024,988	-0.14(-0.62%)
Jun 27, 2014	22.11	22.35	22.04	22.29	39,357,120	+0.22(+0.99%)
Jun 26, 2014	21.90	22.09	21.85	22.07	22,796,528	+0.16(+0.73%)
Jun 25, 2014	21.69	21.97	21.60	21.91	32,494,152	+0.23(+1.08%)
Jun 24, 2014	21.60	21.83	21.51	21.68	28,440,874	+0.09(+0.40%)
Jun 23, 2014	21.73	21.73	21.56	21.59	19,133,554	-0.13(-0.59%)
Jun 20, 2014	21.94	21.94	21.66	21.72	42,293,668	-0.08(-0.38%)
Jun 19, 2014	21.68	21.81	21.62	21.80	22,805,246	+0.12(+0.53%)
Jun 18, 2014	21.53	21.73	21.41	21.69	23,765,522	+0.19(+0.88%)
Jun 17, 2014	21.53	21.56	21.41	21.50	19,407,600	-0.06(-0.29%)
Jun 16, 2014	21.57	21.61	21.46	21.56	17,140,542	-0.05(-0.23%)
Jun 13, 2014	21.68	21.72	21.54	21.61	23,733,802	-0.08(-0.38%)
Jun 12, 2014	21.62	21.74	21.58	21.69	23,735,038	-0.02(-0.08%)
Jun 11, 2014	21.65	21.74	21.64	21.71	24,568,930	-0.07(-0.32%)
Jun 10, 2014	21.81	21.86	21.63	21.78	24,642,860	-0.01(-0.06%)
Jun 06, 2014	21.79	21.83	21.58	21.79	22,391,146	+0.08(+0.38%)
Jun 05, 2014	21.60	21.73	21.45	21.71	17,823,572	+0.17(+0.80%)
Jun 04, 2014	21.53	21.58	21.39	21.53	33,345,894	-0.01(-0.06%)
Jun 03, 2014	21.56	21.61	21.52	21.55	18,936,628	-0.10(-0.46%)

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.