Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	20.79	20.90	20.90	20.90	810,691	+0.12(+0.59%)
Aug 28, 2014	21.02	21.02	20.74	20.78	948,087	-0.28(-1.33%)
Aug 27, 2014	20.44	21.33	20.21	21.06	2,838,546	+0.57(+2.79%)
Aug 26, 2014	20.84	20.84	20.38	20.48	1,573,112	-0.29(-1.41%)
Aug 25, 2014	20.96	21.01	20.55	20.78	1,772,582	-0.10(-0.48%)
Aug 22, 2014	21.26	21.32	20.86	20.88	1,431,644	-0.42(-1.95%)
Aug 21, 2014	21.09	21.48	20.92	21.29	1,664,274	+0.24(+1.12%)
Aug 20, 2014	20.82	21.23	20.74	21.06	1,622,358	+0.21(+0.99%)
Aug 19, 2014	21.06	21.25	20.78	20.85	2,814,774	-0.21(-1.02%)
Aug 18, 2014	20.89	21.27	20.73	21.06	3,044,230	+0.31(+1.52%)
Aug 15, 2014	21.54	21.54	20.67	20.75	3,473,438	-0.68(-3.17%)
Aug 14, 2014	21.59	21.67	21.12	21.43	3,111,008	-0.20(-0.93%)
Aug 13, 2014	22.10	22.14	21.50	21.63	1,842,489	-0.37(-1.69%)
Aug 12, 2014	22.91	23.20	21.80	22.00	4,558,143	-1.09(-4.74%)
Aug 11, 2014	23.17	23.82	22.97	23.10	2,283,729	+0.01(+0.03%)
Aug 08, 2014	22.95	23.23	22.74	23.09	1,269,510	+0.09(+0.40%)
Aug 07, 2014	23.15	23.68	22.77	23.00	1,439,022	-0.11(-0.46%)
Aug 06, 2014	22.61	23.99	22.61	23.10	2,232,960	+0.35(+1.54%)
Aug 05, 2014	23.23	23.29	22.51	22.75	1,756,886	-0.59(-2.51%)
Aug 04, 2014	23.17	23.70	22.81	23.34	1,056,866	+0.20(+0.87%)
Aug 01, 2014	23.19	23.26	22.76	23.14	1,146,649	+0.03(+0.12%)
Jul 31, 2014	23.56	23.78	23.05	23.11	1,304,052	-0.62(-2.62%)
Jul 30, 2014	23.77	24.07	23.54	23.73	1,150,771	+0.15(+0.64%)
Jul 29, 2014	23.90	24.02	23.49	23.58	1,649,076	-0.27(-1.14%)
Jul 28, 2014	24.00	24.08	23.82	23.85	1,094,495	-0.19(-0.77%)
Jul 25, 2014	23.76	24.26	23.65	24.04	1,072,990	+0.06(+0.24%)
Jul 24, 2014	24.17	24.53	23.93	23.98	941,057	-0.32(-1.32%)
Jul 23, 2014	24.68	24.68	24.20	24.30	1,388,421	-0.34(-1.36%)
Jul 22, 2014	24.33	24.80	24.17	24.64	1,427,077	+0.36(+1.47%)
Jul 21, 2014	24.21	24.59	24.16	24.28	1,364,859	-0.04(-0.18%)
Jul 18, 2014	23.85	24.45	23.85	24.33	1,734,842	+0.44(+1.86%)
Jul 17, 2014	23.43	24.20	23.42	23.88	1,658,265	+0.31(+1.34%)
Jul 16, 2014	23.91	24.25	23.48	23.57	1,382,181	-0.11(-0.45%)
Jul 15, 2014	24.00	24.17	23.37	23.67	1,150,468	-0.12(-0.51%)
Jul 14, 2014	24.61	24.73	23.67	23.80	3,198,163	-0.64(-2.63%)
Jul 11, 2014	24.21	24.69	24.16	24.44	1,884,713	+0.32(+1.33%)
Jul 10, 2014	24.56	24.64	24.02	24.12	2,715,033	-0.90(-3.60%)
Jul 09, 2014	24.68	25.18	24.57	25.02	1,074,331	+0.35(+1.42%)
Jul 08, 2014	25.34	25.41	24.30	24.67	1,935,269	-0.67(-2.65%)
Jul 07, 2014	25.61	25.84	25.20	25.34	1,191,461	-0.34(-1.31%)
Jul 03, 2014	25.64	25.68	25.68	25.68	689,976	+0.11(+0.45%)
Jul 02, 2014	25.41	25.85	25.28	25.56	1,585,838	+0.15(+0.59%)
Jul 01, 2014	25.11	25.77	24.76	25.41	2,149,792	+0.56(+2.24%)
Jun 30, 2014	24.72	25.32	24.38	24.85	3,097,065	+0.09(+0.38%)
Jun 27, 2014	23.92	24.88	23.92	24.76	4,026,037	+0.70(+2.91%)
Jun 26, 2014	24.09	24.50	23.51	24.06	4,003,646	-0.11(-0.47%)
Jun 25, 2014	20.73	24.73	20.69	24.18	14,653,835	+3.26(+15.60%)
Jun 24, 2014	20.83	21.52	20.76	20.91	2,128,723	+0.00(+0.00%)
Jun 23, 2014	21.00	21.17	20.43	20.91	2,066,476	-0.01(-0.07%)
Jun 20, 2014	21.19	21.41	20.56	20.93	3,013,219	-0.29(-1.38%)
Jun 19, 2014	22.20	22.21	21.18	21.22	2,549,691	-0.96(-4.32%)
Jun 18, 2014	21.54	22.49	21.21	22.18	2,575,253	+0.64(+2.99%)
Jun 17, 2014	22.24	22.40	21.29	21.54	2,341,389	-0.87(-3.86%)
Jun 16, 2014	22.27	22.49	22.09	22.40	1,056,242	+0.06(+0.29%)
Jun 13, 2014	22.09	22.54	21.84	22.34	1,412,710	+0.22(+1.00%)
Jun 12, 2014	22.27	22.47	21.76	22.12	2,556,575	-0.27(-1.21%)
Jun 11, 2014	22.34	22.57	21.98	22.39	2,500,127	-0.14(-0.60%)
Jun 10, 2014	21.96	22.54	21.64	22.52	1,674,181	+0.59(+2.67%)
Jun 06, 2014	22.24	22.51	21.54	21.94	1,528,493	-0.24(-1.06%)
Jun 05, 2014	21.81	22.17	21.64	22.17	1,494,971	+0.39(+1.77%)
Jun 04, 2014	21.68	21.87	21.26	21.79	871,362	+0.01(+0.03%)
Jun 03, 2014	21.40	21.82	21.10	21.78	1,926,687	+0.22(+1.03%)

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.