Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	22.51	23.51	23.51	23.51	5,526,600	+1.05(+4.67%)
Aug 28, 2014	22.58	22.58	22.26	22.46	893,297	-0.24(-1.06%)
Aug 27, 2014	22.30	22.74	22.25	22.70	1,277,335	+0.39(+1.75%)
Aug 26, 2014	22.15	22.43	22.01	22.31	980,299	+0.25(+1.13%)
Aug 25, 2014	22.50	22.61	22.03	22.06	927,615	-0.27(-1.21%)
Aug 22, 2014	22.38	22.44	22.07	22.33	1,115,027	-0.09(-0.40%)
Aug 21, 2014	22.37	22.48	22.01	22.42	1,403,347	+0.34(+1.54%)
Aug 20, 2014	22.02	22.15	21.84	22.08	842,862	-0.07(-0.32%)
Aug 19, 2014	22.05	22.31	21.99	22.15	591,341	+0.15(+0.68%)
Aug 18, 2014	21.92	22.20	21.91	22.00	831,739	+0.30(+1.38%)
Aug 15, 2014	22.27	22.27	21.67	21.70	2,751,105	-0.37(-1.68%)
Aug 14, 2014	21.54	22.09	21.52	22.07	1,902,199	+0.42(+1.94%)
Aug 13, 2014	21.30	21.65	21.21	21.65	1,550,092	+0.49(+2.32%)
Aug 12, 2014	20.96	21.31	20.88	21.16	1,710,477	+0.21(+1.00%)
Aug 11, 2014	21.00	21.25	20.85	20.95	1,585,041	+0.05(+0.24%)
Aug 08, 2014	20.49	20.93	20.41	20.90	1,256,381	+0.39(+1.93%)
Aug 07, 2014	20.63	20.79	20.41	20.50	1,693,475	-0.07(-0.32%)
Aug 06, 2014	21.53	21.75	20.40	20.57	5,168,764	-1.40(-6.37%)
Aug 05, 2014	22.36	22.71	21.94	21.97	2,010,907	-0.37(-1.66%)
Aug 04, 2014	22.39	22.85	22.25	22.34	1,371,360	-0.05(-0.22%)
Aug 01, 2014	22.40	22.48	21.76	22.39	1,487,514	+0.01(+0.04%)
Jul 31, 2014	22.91	23.15	22.37	22.38	1,070,857	-0.66(-2.86%)
Jul 30, 2014	23.28	23.32	22.97	23.04	909,745	-0.03(-0.13%)
Jul 29, 2014	23.45	23.55	23.01	23.07	1,406,097	-0.38(-1.62%)
Jul 28, 2014	23.56	23.67	23.13	23.45	1,567,814	-0.06(-0.26%)
Jul 25, 2014	23.37	23.51	23.04	23.51	1,074,099	+0.21(+0.90%)
Jul 24, 2014	23.10	23.34	23.08	23.30	758,768	+0.35(+1.53%)
Jul 23, 2014	23.34	23.43	22.93	22.95	829,085	-0.40(-1.71%)
Jul 22, 2014	23.31	23.48	23.22	23.35	892,099	+0.13(+0.56%)
Jul 21, 2014	23.15	23.33	22.89	23.22	1,630,573	+0.00(+0.00%)
Jul 18, 2014	22.06	23.26	22.06	23.22	1,788,660	+1.13(+5.12%)
Jul 17, 2014	22.41	22.66	22.05	22.09	915,512	-0.39(-1.73%)
Jul 16, 2014	22.60	22.82	22.29	22.48	2,821,322	+0.16(+0.72%)
Jul 15, 2014	22.39	22.53	22.07	22.32	1,052,441	-0.10(-0.45%)
Jul 14, 2014	22.42	22.62	22.29	22.42	843,453	+0.13(+0.58%)
Jul 11, 2014	22.26	22.51	22.20	22.29	774,691	+0.00(+0.00%)
Jul 10, 2014	21.97	22.47	21.97	22.29	1,169,060	-0.06(-0.27%)
Jul 09, 2014	22.24	22.47	22.16	22.35	1,442,594	+0.20(+0.90%)
Jul 08, 2014	22.49	22.49	21.97	22.15	1,437,125	-0.33(-1.47%)
Jul 07, 2014	22.79	22.84	22.45	22.48	1,100,881	-0.29(-1.27%)
Jul 03, 2014	22.75	22.77	22.77	22.77	663,400	+0.11(+0.49%)
Jul 02, 2014	22.71	22.91	22.60	22.66	1,911,381	-0.06(-0.26%)
Jul 01, 2014	22.19	22.75	21.80	22.72	3,028,056	+0.48(+2.16%)
Jun 30, 2014	22.43	22.47	22.16	22.24	2,721,288	-0.14(-0.63%)
Jun 27, 2014	21.58	22.40	21.41	22.38	4,910,343	+0.61(+2.80%)
Jun 26, 2014	22.03	22.03	21.52	21.77	1,329,085	+0.12(+0.55%)
Jun 25, 2014	21.13	21.74	20.95	21.65	1,421,814	+0.37(+1.74%)
Jun 24, 2014	21.42	21.71	21.24	21.28	1,995,476	-0.24(-1.12%)
Jun 23, 2014	21.42	21.54	21.17	21.52	1,370,631	+0.07(+0.33%)
Jun 20, 2014	21.50	21.52	21.24	21.45	1,585,384	-0.01(-0.05%)
Jun 19, 2014	21.32	21.54	21.04	21.46	1,544,635	+0.24(+1.13%)
Jun 18, 2014	21.07	21.33	21.01	21.22	1,093,071	+0.14(+0.66%)
Jun 17, 2014	20.78	21.45	20.62	21.08	2,718,843	+0.45(+2.18%)
Jun 16, 2014	20.39	20.73	20.17	20.63	1,507,926	+0.18(+0.86%)
Jun 13, 2014	19.90	20.49	19.83	20.45	1,210,546	+0.60(+3.05%)
Jun 12, 2014	20.11	20.34	19.77	19.85	1,891,814	-0.33(-1.64%)
Jun 11, 2014	20.10	20.24	19.82	20.18	1,411,879	-0.06(-0.30%)
Jun 10, 2014	19.89	20.64	19.89	20.24	3,393,251	+0.69(+3.53%)
Jun 06, 2014	19.75	19.82	19.55	19.55	1,027,402	-0.12(-0.61%)
Jun 05, 2014	19.53	19.85	19.31	19.67	1,018,885	+0.08(+0.41%)
Jun 04, 2014	19.31	19.86	19.31	19.59	1,042,519	+0.12(+0.62%)
Jun 03, 2014	19.35	19.60	19.25	19.47	2,672,106	-0.04(-0.21%)

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.