Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	20.42	20.49	20.49	20.49	1,013,225	+0.08(+0.37%)
Aug 28, 2014	20.19	20.44	20.11	20.42	656,034	+0.13(+0.63%)
Aug 27, 2014	20.67	20.68	20.22	20.29	1,490,564	-0.35(-1.67%)
Aug 26, 2014	20.74	20.76	20.50	20.64	917,079	-0.08(-0.36%)
Aug 25, 2014	20.82	20.94	20.65	20.71	896,452	-0.06(-0.29%)
Aug 22, 2014	20.62	20.85	20.56	20.77	847,262	+0.16(+0.77%)
Aug 21, 2014	20.52	20.70	20.50	20.61	620,445	+0.08(+0.37%)
Aug 20, 2014	20.36	20.61	20.30	20.54	754,379	+0.13(+0.63%)
Aug 19, 2014	20.31	20.43	20.26	20.41	670,432	+0.12(+0.59%)
Aug 18, 2014	20.28	20.37	20.19	20.29	797,481	+0.13(+0.63%)
Aug 15, 2014	20.23	20.28	19.90	20.16	1,220,591	+0.10(+0.49%)
Aug 14, 2014	19.68	20.10	19.64	20.07	852,752	+0.44(+2.26%)
Aug 13, 2014	19.34	19.65	19.22	19.62	987,120	+0.35(+1.83%)
Aug 12, 2014	19.61	19.62	18.95	19.27	2,187,406	-0.43(-2.17%)
Aug 11, 2014	19.88	19.89	19.62	19.70	730,687	-0.03(-0.15%)
Aug 08, 2014	19.48	19.71	19.42	19.73	499,344	+0.22(+1.12%)
Aug 07, 2014	19.81	19.83	19.48	19.51	474,651	-0.28(-1.40%)
Aug 06, 2014	19.59	19.86	19.53	19.79	657,836	+0.04(+0.23%)
Aug 05, 2014	19.80	19.94	19.59	19.74	684,111	-0.14(-0.71%)
Aug 04, 2014	19.81	19.92	19.48	19.88	907,720	+0.15(+0.76%)
Aug 01, 2014	19.70	19.86	19.49	19.74	1,572,446	-0.07(-0.34%)
Jul 31, 2014	20.00	20.15	19.59	19.80	1,490,659	-0.45(-2.21%)
Jul 30, 2014	20.15	20.29	19.93	20.25	1,624,897	+0.25(+1.23%)
Jul 29, 2014	19.63	20.12	19.49	20.00	1,895,304	+0.40(+2.05%)
Jul 28, 2014	19.45	19.62	19.35	19.60	1,533,377	+0.11(+0.57%)
Jul 25, 2014	19.38	19.80	18.96	19.49	3,465,282	-0.45(-2.28%)
Jul 24, 2014	19.80	20.19	19.74	19.94	1,404,248	+0.16(+0.79%)
Jul 23, 2014	19.95	19.97	19.68	19.79	549,946	-0.18(-0.90%)
Jul 22, 2014	19.69	20.00	19.68	19.97	755,781	+0.29(+1.48%)
Jul 21, 2014	19.66	19.74	19.42	19.68	585,173	-0.05(-0.26%)
Jul 18, 2014	19.23	19.87	19.23	19.73	966,114	+0.64(+3.36%)
Jul 17, 2014	19.23	19.33	19.09	19.09	608,315	-0.22(-1.12%)
Jul 16, 2014	19.55	19.64	19.18	19.30	849,740	-0.22(-1.14%)
Jul 15, 2014	19.62	19.69	19.46	19.53	515,996	-0.04(-0.23%)
Jul 14, 2014	19.66	19.67	19.47	19.57	634,596	+0.10(+0.50%)
Jul 11, 2014	19.33	19.59	19.30	19.48	439,175	+0.12(+0.62%)
Jul 10, 2014	19.33	19.48	19.16	19.36	666,874	-0.22(-1.10%)
Jul 09, 2014	19.71	19.79	19.53	19.57	467,634	-0.12(-0.61%)
Jul 08, 2014	19.67	19.98	19.62	19.69	991,337	-0.04(-0.23%)
Jul 07, 2014	20.08	20.11	19.64	19.74	631,170	-0.37(-1.85%)
Jul 03, 2014	20.09	20.11	20.11	20.11	198,574	+0.11(+0.56%)
Jul 02, 2014	20.28	20.46	19.95	20.00	668,727	-0.38(-1.87%)
Jul 01, 2014	20.15	20.48	20.06	20.38	1,278,014	+0.31(+1.56%)
Jun 30, 2014	19.98	20.18	19.91	20.06	1,088,948	+0.08(+0.41%)
Jun 27, 2014	19.84	20.00	19.78	19.98	2,587,427	-0.01(-0.04%)
Jun 26, 2014	20.06	20.10	19.81	19.99	656,350	-0.10(-0.52%)
Jun 25, 2014	19.85	20.10	19.78	20.09	1,051,339	+0.34(+1.70%)
Jun 24, 2014	20.44	20.44	19.76	19.76	1,528,775	-0.71(-3.46%)
Jun 23, 2014	20.69	20.72	20.45	20.47	487,761	-0.19(-0.94%)
Jun 20, 2014	20.91	20.92	20.58	20.66	1,140,996	-0.17(-0.82%)
Jun 19, 2014	20.85	20.91	20.80	20.83	476,872	-0.01(-0.07%)
Jun 18, 2014	20.79	20.89	20.48	20.85	622,999	+0.04(+0.18%)
Jun 17, 2014	20.72	21.02	20.67	20.81	991,714	+0.04(+0.22%)
Jun 16, 2014	20.69	20.88	20.61	20.76	754,333	+0.01(+0.04%)
Jun 13, 2014	20.61	20.79	20.50	20.76	696,251	+0.17(+0.83%)
Jun 12, 2014	20.70	20.88	20.54	20.59	1,120,685	-0.16(-0.79%)
Jun 11, 2014	20.76	20.88	20.59	20.75	796,871	-0.12(-0.57%)
Jun 10, 2014	20.72	20.95	20.63	20.87	775,690	+0.19(+0.94%)
Jun 06, 2014	20.46	20.69	20.35	20.67	1,839,878	+0.32(+1.57%)
Jun 05, 2014	20.32	20.52	20.12	20.35	800,123	+0.03(+0.15%)
Jun 04, 2014	20.29	20.42	20.20	20.32	1,138,161	+0.03(+0.15%)
Jun 03, 2014	20.11	20.38	20.10	20.29	1,713,206	+0.15(+0.74%)

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.