Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	23.14	23.12	23.12	23.12	2,678,977	-0.01(-0.03%)
Aug 28, 2014	23.11	23.27	23.03	23.13	570,566	-0.07(-0.29%)
Aug 27, 2014	23.01	23.23	22.98	23.20	801,849	+0.21(+0.93%)
Aug 26, 2014	23.01	23.10	22.85	22.98	865,768	+0.03(+0.13%)
Aug 25, 2014	22.89	23.01	22.87	22.95	806,669	+0.06(+0.27%)
Aug 22, 2014	23.03	23.17	22.85	22.89	1,232,863	-0.10(-0.42%)
Aug 21, 2014	22.95	23.06	22.90	22.99	892,830	+0.02(+0.08%)
Aug 20, 2014	22.89	23.02	22.83	22.97	801,739	+0.02(+0.11%)
Aug 19, 2014	23.02	23.09	22.81	22.95	1,296,255	+0.26(+1.16%)
Aug 18, 2014	22.63	22.85	22.58	22.69	1,052,502	+0.09(+0.40%)
Aug 15, 2014	22.70	22.74	22.39	22.60	3,058,232	-0.04(-0.16%)
Aug 14, 2014	22.37	22.66	22.36	22.63	699,657	+0.24(+1.06%)
Aug 13, 2014	22.44	22.44	22.17	22.39	1,541,333	-0.05(-0.21%)
Aug 12, 2014	22.37	22.55	22.32	22.44	1,192,917	+0.07(+0.29%)
Aug 11, 2014	22.24	22.48	22.19	22.38	625,568	+0.13(+0.59%)
Aug 08, 2014	22.28	22.28	22.08	22.24	751,471	+0.00(+0.00%)
Aug 07, 2014	22.23	22.37	22.15	22.24	1,140,946	+0.00(+0.00%)
Aug 06, 2014	22.08	22.24	22.02	22.24	1,105,973	+0.14(+0.62%)
Aug 05, 2014	22.41	22.45	21.95	22.11	1,726,182	-0.39(-1.75%)
Aug 04, 2014	22.39	22.55	22.32	22.50	751,014	+0.16(+0.69%)
Aug 01, 2014	22.49	22.52	22.27	22.35	1,393,910	-0.18(-0.82%)
Jul 31, 2014	22.46	22.80	22.42	22.53	2,807,398	-0.11(-0.47%)
Jul 30, 2014	22.22	22.91	22.19	22.64	2,174,375	+0.65(+2.95%)
Jul 29, 2014	22.05	22.23	21.95	21.99	1,451,986	-0.10(-0.46%)
Jul 28, 2014	21.98	22.12	21.92	22.09	805,355	+0.11(+0.49%)
Jul 25, 2014	21.98	22.08	21.93	21.98	599,364	-0.07(-0.32%)
Jul 24, 2014	21.98	22.10	21.91	22.05	1,296,748	+0.04(+0.19%)
Jul 23, 2014	21.98	22.13	21.93	22.01	1,094,570	+0.08(+0.38%)
Jul 22, 2014	21.81	21.95	21.80	21.93	1,043,804	+0.08(+0.38%)
Jul 21, 2014	21.85	21.91	21.79	21.85	769,355	-0.08(-0.35%)
Jul 18, 2014	21.89	21.93	21.82	21.92	715,994	+0.10(+0.44%)
Jul 17, 2014	22.00	22.02	21.81	21.83	659,747	-0.24(-1.08%)
Jul 16, 2014	21.98	22.12	21.93	22.07	667,284	+0.15(+0.71%)
Jul 15, 2014	22.07	22.16	21.85	21.91	832,423	-0.17(-0.76%)
Jul 14, 2014	21.96	22.14	21.95	22.08	1,407,444	+0.17(+0.79%)
Jul 11, 2014	21.98	21.99	21.85	21.91	800,053	-0.13(-0.57%)
Jul 10, 2014	21.86	22.05	21.71	22.03	1,525,951	-0.03(-0.14%)
Jul 09, 2014	21.92	22.08	21.79	22.06	904,712	+0.13(+0.60%)
Jul 08, 2014	21.84	21.99	21.79	21.93	1,236,269	+0.01(+0.05%)
Jul 07, 2014	21.84	21.96	21.77	21.92	805,699	-0.02(-0.11%)
Jul 03, 2014	21.82	21.94	21.94	21.94	698,617	+0.14(+0.66%)
Jul 02, 2014	21.62	21.80	21.49	21.80	1,014,322	+0.08(+0.36%)
Jul 01, 2014	21.69	21.76	21.66	21.72	1,581,505	+0.05(+0.25%)
Jun 30, 2014	21.64	21.72	21.49	21.67	951,806	+0.02(+0.11%)
Jun 27, 2014	21.45	21.66	21.43	21.64	2,514,244	+0.16(+0.72%)
Jun 26, 2014	21.49	21.59	21.29	21.49	1,056,815	-0.01(-0.03%)
Jun 25, 2014	21.52	21.54	21.40	21.49	1,045,603	+0.05(+0.22%)
Jun 24, 2014	21.49	21.54	21.41	21.45	1,091,506	-0.05(-0.22%)
Jun 23, 2014	21.46	21.53	21.37	21.49	1,191,059	+0.02(+0.08%)
Jun 20, 2014	21.35	21.49	21.31	21.48	1,742,709	+0.22(+1.04%)
Jun 19, 2014	21.38	21.40	21.23	21.26	1,326,634	-0.07(-0.34%)
Jun 18, 2014	21.27	21.38	21.14	21.33	922,017	+0.08(+0.36%)
Jun 17, 2014	21.03	21.35	21.01	21.25	997,666	+0.13(+0.62%)
Jun 16, 2014	21.06	21.14	21.06	21.12	865,154	+0.02(+0.08%)
Jun 13, 2014	21.05	21.15	21.01	21.10	909,031	+0.05(+0.23%)
Jun 12, 2014	20.97	21.12	20.93	21.05	1,080,865	+0.05(+0.23%)
Jun 11, 2014	21.06	21.08	20.95	21.01	1,014,829	-0.08(-0.37%)
Jun 10, 2014	21.01	21.11	20.93	21.08	1,016,108	+0.24(+1.17%)
Jun 06, 2014	20.73	20.89	20.67	20.84	1,036,051	+0.15(+0.72%)
Jun 05, 2014	20.56	20.73	20.45	20.69	1,131,050	+0.11(+0.55%)
Jun 04, 2014	20.49	20.62	20.30	20.58	3,466,580	+0.08(+0.41%)
Jun 03, 2014	20.83	20.98	20.49	20.49	5,662,268	-0.47(-2.25%)

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.