Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	23.06	23.05	23.05	23.05	2,687,625	-0.01(-0.03%)
Aug 28, 2014	23.04	23.19	22.96	23.06	572,408	-0.07(-0.29%)
Aug 27, 2014	22.93	23.16	22.90	23.12	804,437	+0.21(+0.93%)
Aug 26, 2014	22.93	23.02	22.78	22.91	868,563	+0.03(+0.13%)
Aug 25, 2014	22.81	22.93	22.80	22.88	809,273	+0.06(+0.27%)
Aug 22, 2014	22.95	23.09	22.78	22.82	1,236,843	-0.10(-0.42%)
Aug 21, 2014	22.87	22.98	22.83	22.92	895,712	+0.02(+0.08%)
Aug 20, 2014	22.82	22.95	22.76	22.90	804,327	+0.02(+0.11%)
Aug 19, 2014	22.94	23.01	22.73	22.87	1,300,440	+0.26(+1.16%)
Aug 18, 2014	22.55	22.77	22.51	22.61	1,055,900	+0.09(+0.40%)
Aug 15, 2014	22.63	22.67	22.32	22.52	3,068,104	-0.04(-0.16%)
Aug 14, 2014	22.30	22.58	22.29	22.56	701,916	+0.24(+1.06%)
Aug 13, 2014	22.37	22.37	22.10	22.32	1,546,308	-0.05(-0.21%)
Aug 12, 2014	22.30	22.48	22.25	22.37	1,196,768	+0.07(+0.29%)
Aug 11, 2014	22.17	22.40	22.12	22.30	627,588	+0.13(+0.59%)
Aug 08, 2014	22.21	22.21	22.01	22.17	753,896	+0.00(+0.00%)
Aug 07, 2014	22.16	22.30	22.08	22.17	1,144,629	+0.00(+0.00%)
Aug 06, 2014	22.01	22.17	21.95	22.17	1,109,543	+0.14(+0.62%)
Aug 05, 2014	22.33	22.38	21.88	22.04	1,731,754	-0.39(-1.75%)
Aug 04, 2014	22.32	22.47	22.25	22.43	753,438	+0.15(+0.69%)
Aug 01, 2014	22.42	22.45	22.20	22.27	1,398,410	-0.18(-0.82%)
Jul 31, 2014	22.39	22.73	22.35	22.46	2,816,460	-0.11(-0.47%)
Jul 30, 2014	22.15	22.84	22.12	22.57	2,181,394	+0.65(+2.95%)
Jul 29, 2014	21.98	22.16	21.88	21.92	1,456,673	-0.10(-0.46%)
Jul 28, 2014	21.91	22.05	21.85	22.02	807,954	+0.11(+0.49%)
Jul 25, 2014	21.91	22.01	21.86	21.91	601,299	-0.07(-0.32%)
Jul 24, 2014	21.91	22.03	21.84	21.98	1,300,934	+0.04(+0.19%)
Jul 23, 2014	21.91	22.06	21.86	21.94	1,098,103	+0.08(+0.38%)
Jul 22, 2014	21.74	21.88	21.73	21.86	1,047,174	+0.08(+0.38%)
Jul 21, 2014	21.78	21.83	21.72	21.78	771,838	-0.08(-0.35%)
Jul 18, 2014	21.82	21.86	21.75	21.85	718,306	+0.09(+0.44%)
Jul 17, 2014	21.93	21.95	21.74	21.76	661,877	-0.24(-1.08%)
Jul 16, 2014	21.91	22.05	21.86	21.99	669,438	+0.15(+0.71%)
Jul 15, 2014	21.99	22.08	21.78	21.84	835,110	-0.17(-0.76%)
Jul 14, 2014	21.89	22.07	21.88	22.01	1,411,988	+0.17(+0.79%)
Jul 11, 2014	21.91	21.92	21.78	21.83	802,636	-0.12(-0.57%)
Jul 10, 2014	21.79	21.98	21.64	21.96	1,530,877	-0.03(-0.14%)
Jul 09, 2014	21.85	22.01	21.72	21.99	907,632	+0.13(+0.60%)
Jul 08, 2014	21.77	21.92	21.72	21.86	1,240,259	+0.01(+0.05%)
Jul 07, 2014	21.77	21.89	21.70	21.85	808,299	-0.02(-0.11%)
Jul 03, 2014	21.75	21.87	21.87	21.87	700,872	+0.14(+0.66%)
Jul 02, 2014	21.56	21.73	21.42	21.73	1,017,596	+0.08(+0.36%)
Jul 01, 2014	21.62	21.69	21.59	21.65	1,586,610	+0.05(+0.25%)
Jun 30, 2014	21.57	21.65	21.42	21.60	954,878	+0.02(+0.11%)
Jun 27, 2014	21.38	21.59	21.36	21.57	2,522,360	+0.15(+0.72%)
Jun 26, 2014	21.42	21.52	21.23	21.42	1,060,226	-0.01(-0.03%)
Jun 25, 2014	21.45	21.47	21.34	21.42	1,048,978	+0.05(+0.22%)
Jun 24, 2014	21.42	21.47	21.34	21.38	1,095,029	-0.05(-0.22%)
Jun 23, 2014	21.39	21.46	21.31	21.42	1,194,904	+0.02(+0.08%)
Jun 20, 2014	21.28	21.42	21.24	21.41	1,748,334	+0.22(+1.04%)
Jun 19, 2014	21.31	21.34	21.16	21.19	1,330,917	-0.07(-0.34%)
Jun 18, 2014	21.20	21.31	21.07	21.26	924,993	+0.08(+0.36%)
Jun 17, 2014	20.96	21.28	20.94	21.18	1,000,887	+0.13(+0.62%)
Jun 16, 2014	20.99	21.07	20.99	21.05	867,947	+0.02(+0.08%)
Jun 13, 2014	20.99	21.09	20.94	21.03	911,966	+0.05(+0.23%)
Jun 12, 2014	20.90	21.05	20.86	20.99	1,084,354	+0.05(+0.23%)
Jun 11, 2014	20.99	21.01	20.88	20.94	1,018,105	-0.08(-0.37%)
Jun 10, 2014	20.94	21.04	20.86	21.01	1,019,388	+0.24(+1.17%)
Jun 06, 2014	20.66	20.82	20.60	20.77	1,039,395	+0.15(+0.72%)
Jun 05, 2014	20.50	20.66	20.38	20.62	1,134,701	+0.11(+0.55%)
Jun 04, 2014	20.43	20.55	20.24	20.51	3,477,770	+0.08(+0.41%)
Jun 03, 2014	20.77	20.91	20.42	20.43	5,680,546	-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.