Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	19.73	19.60	19.60	19.60	317,259	-0.08(-0.42%)
Aug 28, 2014	19.23	19.87	19.01	19.69	642,186	+0.41(+2.12%)
Aug 27, 2014	19.40	19.59	19.15	19.28	591,946	-0.13(-0.67%)
Aug 26, 2014	19.88	20.03	19.38	19.41	1,059,216	-0.46(-2.34%)
Aug 25, 2014	19.95	20.08	19.83	19.87	618,152	+0.07(+0.38%)
Aug 22, 2014	19.70	19.89	19.67	19.80	577,468	+0.07(+0.38%)
Aug 21, 2014	19.94	20.08	19.70	19.72	467,945	-0.22(-1.12%)
Aug 20, 2014	20.31	20.31	19.88	19.95	650,885	-0.46(-2.27%)
Aug 19, 2014	20.48	20.60	20.33	20.41	293,989	-0.10(-0.50%)
Aug 18, 2014	20.21	20.56	20.09	20.51	446,920	+0.47(+2.36%)
Aug 15, 2014	20.20	20.41	19.89	20.04	680,547	+0.03(+0.14%)
Aug 14, 2014	20.41	20.47	19.82	20.01	684,148	-0.46(-2.27%)
Aug 13, 2014	20.31	20.77	20.31	20.48	465,366	+0.21(+1.05%)
Aug 12, 2014	20.51	20.65	20.13	20.26	686,051	-0.36(-1.76%)
Aug 11, 2014	20.64	20.93	20.55	20.62	628,839	+0.09(+0.45%)
Aug 08, 2014	19.78	20.77	19.68	20.53	1,160,228	+0.97(+4.99%)
Aug 07, 2014	19.14	19.64	19.12	19.56	599,692	+0.59(+3.08%)
Aug 06, 2014	19.27	19.33	18.80	18.97	734,256	-0.45(-2.30%)
Aug 05, 2014	19.44	19.73	19.27	19.42	368,133	-0.15(-0.76%)
Aug 04, 2014	19.27	19.58	18.89	19.57	525,349	+0.34(+1.79%)
Aug 01, 2014	19.23	19.44	19.05	19.22	381,517	+0.05(+0.24%)
Jul 31, 2014	19.38	19.59	19.10	19.18	572,575	-0.45(-2.27%)
Jul 30, 2014	19.92	19.98	19.44	19.62	397,783	-0.17(-0.84%)
Jul 29, 2014	19.77	19.96	19.70	19.79	526,513	+0.13(+0.66%)
Jul 28, 2014	19.85	20.10	19.63	19.66	444,765	-0.21(-1.07%)
Jul 25, 2014	19.80	19.97	19.71	19.87	403,580	-0.07(-0.37%)
Jul 24, 2014	19.97	20.22	19.87	19.95	318,345	-0.03(-0.14%)
Jul 23, 2014	20.03	20.16	19.86	19.97	433,398	-0.06(-0.28%)
Jul 22, 2014	19.67	20.21	19.64	20.03	910,742	+0.41(+2.08%)
Jul 21, 2014	19.66	19.66	19.39	19.62	742,265	-0.14(-0.70%)
Jul 18, 2014	19.33	20.00	19.33	19.76	634,999	+0.44(+2.26%)
Jul 17, 2014	19.48	19.65	19.31	19.32	824,892	-0.33(-1.70%)
Jul 16, 2014	20.05	20.29	19.64	19.66	455,760	-0.29(-1.47%)
Jul 15, 2014	20.36	20.43	19.90	19.95	792,566	-0.45(-2.21%)
Jul 14, 2014	20.52	20.72	20.29	20.40	729,212	-0.03(-0.14%)
Jul 11, 2014	20.52	20.69	20.39	20.43	344,902	-0.14(-0.68%)
Jul 10, 2014	20.35	20.61	20.13	20.57	653,526	-0.17(-0.81%)
Jul 09, 2014	20.82	20.90	20.69	20.74	680,081	+0.00(+0.00%)
Jul 08, 2014	20.82	21.39	20.68	20.74	1,339,555	-0.14(-0.67%)
Jul 07, 2014	20.80	20.95	20.68	20.87	658,172	-0.06(-0.31%)
Jul 03, 2014	20.64	20.94	20.94	20.94	323,182	+0.33(+1.62%)
Jul 02, 2014	20.80	20.85	20.50	20.61	411,869	-0.20(-0.94%)
Jul 01, 2014	20.56	20.84	20.51	20.80	944,132	+0.30(+1.45%)
Jun 30, 2014	20.58	20.61	20.25	20.50	1,029,022	-0.07(-0.36%)
Jun 27, 2014	20.87	20.92	20.46	20.58	1,580,217	-0.45(-2.16%)
Jun 26, 2014	22.04	22.04	20.73	21.03	815,427	-0.11(-0.53%)
Jun 25, 2014	21.10	21.36	20.95	21.14	799,554	+0.02(+0.09%)
Jun 24, 2014	21.36	21.53	20.91	21.13	2,554,984	+0.09(+0.44%)
Jun 23, 2014	20.92	21.21	20.69	21.03	2,043,557	+0.23(+1.12%)
Jun 20, 2014	20.84	21.06	20.50	20.80	2,543,526	-0.01(-0.04%)
Jun 19, 2014	20.82	20.85	20.44	20.81	851,989	+0.04(+0.18%)
Jun 18, 2014	20.41	20.89	20.24	20.77	762,070	+0.45(+2.19%)
Jun 17, 2014	20.24	20.54	20.14	20.33	628,852	+0.03(+0.14%)
Jun 16, 2014	20.30	20.44	20.05	20.30	516,908	-0.07(-0.36%)
Jun 13, 2014	20.48	20.75	19.65	20.37	640,890	-0.02(-0.09%)
Jun 12, 2014	20.56	20.74	20.28	20.39	884,620	-0.16(-0.77%)
Jun 11, 2014	19.95	20.69	19.88	20.55	1,057,870	+0.39(+1.93%)
Jun 10, 2014	20.16	20.27	19.81	20.16	628,197	+0.01(+0.05%)
Jun 06, 2014	20.20	20.48	20.00	20.15	641,284	+0.08(+0.42%)
Jun 05, 2014	19.81	20.22	19.55	20.07	564,116	+0.34(+1.74%)
Jun 04, 2014	19.05	19.83	18.90	19.72	795,644	+0.56(+2.91%)
Jun 03, 2014	19.26	19.31	19.02	19.17	703,446	-0.24(-1.24%)

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.