Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	22.57	22.67	22.67	22.67	463,205	+0.19(+0.84%)
Aug 28, 2014	22.67	22.67	22.32	22.48	633,841	-0.37(-1.61%)
Aug 27, 2014	22.89	23.12	22.84	22.85	1,135,865	-0.06(-0.26%)
Aug 26, 2014	22.91	23.26	22.91	22.91	1,083,148	-0.04(-0.19%)
Aug 25, 2014	22.62	22.95	22.60	22.95	1,107,450	+0.38(+1.70%)
Aug 22, 2014	22.14	22.68	21.96	22.56	680,675	+0.48(+2.16%)
Aug 21, 2014	21.87	22.24	21.82	22.09	419,158	+0.08(+0.35%)
Aug 20, 2014	21.51	22.08	21.44	22.01	833,453	+0.38(+1.74%)
Aug 19, 2014	21.54	21.64	21.31	21.63	1,824,225	+0.55(+2.63%)
Aug 18, 2014	21.15	21.26	21.01	21.08	718,326	+0.15(+0.69%)
Aug 15, 2014	21.17	21.24	20.66	20.93	1,157,067	-0.08(-0.37%)
Aug 14, 2014	21.32	21.35	20.87	21.01	931,846	-0.28(-1.32%)
Aug 13, 2014	21.39	21.51	21.14	21.29	1,403,141	-0.08(-0.36%)
Aug 12, 2014	22.03	22.06	21.35	21.37	884,996	-0.72(-3.25%)
Aug 11, 2014	22.40	22.50	21.99	22.09	1,260,433	-0.26(-1.15%)
Aug 08, 2014	21.80	22.38	21.80	22.34	2,064,458	+0.54(+2.47%)
Aug 07, 2014	21.85	21.99	21.59	21.80	753,594	+0.03(+0.16%)
Aug 06, 2014	21.22	21.86	21.20	21.77	760,787	+0.38(+1.76%)
Aug 05, 2014	20.98	21.46	20.90	21.39	509,741	+0.32(+1.54%)
Aug 04, 2014	21.03	21.16	20.78	21.07	773,780	+0.12(+0.57%)
Aug 01, 2014	20.66	21.05	20.63	20.95	1,499,648	+0.25(+1.20%)
Jul 31, 2014	20.70	20.88	20.48	20.70	798,140	-0.23(-1.10%)
Jul 30, 2014	20.90	21.06	20.62	20.93	774,329	+0.22(+1.07%)
Jul 29, 2014	20.86	20.94	20.71	20.71	734,832	-0.15(-0.74%)
Jul 28, 2014	20.77	20.93	20.48	20.87	653,031	+0.15(+0.74%)
Jul 25, 2014	21.02	21.16	20.66	20.71	538,314	-0.50(-2.33%)
Jul 24, 2014	21.16	21.34	20.99	21.21	673,996	+0.22(+1.06%)
Jul 23, 2014	20.95	21.13	20.87	20.99	703,934	-0.02(-0.08%)
Jul 22, 2014	20.74	21.04	20.70	21.00	1,417,599	+0.43(+2.07%)
Jul 21, 2014	20.77	20.89	20.57	20.58	824,306	-0.32(-1.51%)
Jul 18, 2014	20.67	21.03	20.67	20.89	1,448,166	-0.05(-0.24%)
Jul 17, 2014	20.79	21.25	20.77	20.94	2,081,755	+0.12(+0.57%)
Jul 16, 2014	22.09	22.12	20.77	20.82	1,929,275	-1.06(-4.84%)
Jul 15, 2014	22.53	22.82	21.55	21.88	4,420,703	-0.69(-3.06%)
Jul 14, 2014	22.37	22.82	22.25	22.57	1,803,939	+0.38(+1.73%)
Jul 11, 2014	22.37	22.42	21.90	22.19	1,308,875	-0.34(-1.52%)
Jul 10, 2014	22.47	22.59	22.19	22.53	950,636	-0.35(-1.53%)
Jul 09, 2014	22.69	23.19	22.60	22.88	2,309,896	+0.38(+1.67%)
Jul 08, 2014	22.37	22.53	22.10	22.50	1,444,296	+0.04(+0.19%)
Jul 07, 2014	22.43	22.58	22.24	22.46	1,667,124	+0.02(+0.08%)
Jul 03, 2014	22.21	22.44	22.44	22.44	495,077	+0.23(+1.04%)
Jul 02, 2014	22.49	22.78	22.20	22.21	765,985	-0.32(-1.40%)
Jul 01, 2014	22.35	22.88	22.30	22.53	1,163,386	+0.29(+1.30%)
Jun 30, 2014	22.28	22.36	22.10	22.24	1,157,263	-0.11(-0.50%)
Jun 27, 2014	22.18	22.55	22.18	22.35	565,081	+0.08(+0.34%)
Jun 26, 2014	22.56	22.66	22.02	22.27	498,880	-0.29(-1.28%)
Jun 25, 2014	22.49	22.69	22.46	22.56	400,686	-0.03(-0.11%)
Jun 24, 2014	22.69	22.85	22.54	22.59	460,863	-0.20(-0.86%)
Jun 23, 2014	22.72	22.84	22.52	22.78	484,427	+0.05(+0.22%)
Jun 20, 2014	22.73	22.91	22.61	22.73	941,128	+0.09(+0.41%)
Jun 19, 2014	22.84	22.92	22.45	22.64	340,566	-0.19(-0.82%)
Jun 18, 2014	22.79	22.90	22.55	22.83	402,483	+0.00(+0.00%)
Jun 17, 2014	22.15	22.91	22.08	22.83	838,912	+0.60(+2.68%)
Jun 16, 2014	22.32	22.44	22.04	22.23	334,117	-0.16(-0.72%)
Jun 13, 2014	22.09	22.40	21.87	22.39	540,068	+0.43(+1.98%)
Jun 12, 2014	22.32	22.32	21.96	21.96	698,002	-0.46(-2.05%)
Jun 11, 2014	22.60	22.64	22.26	22.42	416,921	-0.32(-1.42%)
Jun 10, 2014	22.83	22.90	22.66	22.74	287,529	-0.14(-0.60%)
Jun 06, 2014	22.59	22.90	22.44	22.88	537,377	+0.40(+1.78%)
Jun 05, 2014	22.40	22.50	22.08	22.48	304,499	-0.02(-0.08%)
Jun 04, 2014	22.02	22.58	21.81	22.50	746,972	+0.39(+1.77%)
Jun 03, 2014	22.01	22.16	21.79	22.10	620,014	-0.09(-0.38%)

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.