Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	23.41	23.30	23.30	23.30	967,335	-0.18(-0.77%)
Aug 28, 2014	23.21	23.54	23.21	23.48	685,284	+0.20(+0.85%)
Aug 27, 2014	23.51	23.52	23.26	23.29	157,405	-0.21(-0.88%)
Aug 26, 2014	23.57	23.63	23.43	23.49	257,766	-0.07(-0.31%)
Aug 25, 2014	23.57	23.75	23.54	23.57	378,675	+0.11(+0.46%)
Aug 22, 2014	23.71	23.84	23.44	23.46	386,772	-0.25(-1.06%)
Aug 21, 2014	23.93	24.08	23.71	23.71	511,172	-0.17(-0.72%)
Aug 20, 2014	23.52	23.97	23.38	23.88	522,575	+0.04(+0.15%)
Aug 19, 2014	23.89	23.94	23.78	23.84	416,357	+0.04(+0.15%)
Aug 18, 2014	23.78	24.09	23.75	23.81	406,073	-0.04(-0.15%)
Aug 15, 2014	23.95	24.08	23.81	23.84	440,892	-0.19(-0.79%)
Aug 14, 2014	23.80	24.07	23.80	24.03	557,811	+0.30(+1.25%)
Aug 13, 2014	23.93	24.00	23.57	23.74	623,868	-0.10(-0.42%)
Aug 12, 2014	23.92	24.09	23.48	23.84	894,196	-0.07(-0.30%)
Aug 11, 2014	25.16	25.16	23.88	23.91	1,172,043	+0.02(+0.07%)
Aug 08, 2014	23.85	23.97	23.61	23.89	507,208	+0.09(+0.38%)
Aug 07, 2014	23.78	24.05	23.48	23.80	500,439	+0.10(+0.42%)
Aug 06, 2014	23.81	24.02	23.68	23.70	402,422	-0.14(-0.60%)
Aug 05, 2014	24.33	24.63	23.15	23.84	1,067,277	-0.61(-2.50%)
Aug 04, 2014	24.37	24.61	24.37	24.46	1,013,882	+0.14(+0.59%)
Aug 01, 2014	24.29	24.61	24.18	24.31	510,949	+0.05(+0.22%)
Jul 31, 2014	24.43	24.67	24.23	24.26	557,891	-0.34(-1.39%)
Jul 30, 2014	24.62	24.69	24.47	24.60	417,689	-0.02(-0.07%)
Jul 29, 2014	24.56	24.72	24.54	24.62	171,121	+0.04(+0.15%)
Jul 28, 2014	24.52	24.65	24.49	24.58	545,622	+0.02(+0.07%)
Jul 25, 2014	24.58	24.68	24.55	24.56	219,058	-0.06(-0.26%)
Jul 24, 2014	24.56	24.68	24.56	24.63	264,163	+0.07(+0.29%)
Jul 23, 2014	24.66	24.72	24.55	24.56	356,473	-0.05(-0.22%)
Jul 22, 2014	24.48	24.73	24.48	24.61	457,006	+0.11(+0.44%)
Jul 21, 2014	24.30	24.56	24.26	24.50	902,794	+0.20(+0.81%)
Jul 18, 2014	24.39	24.56	24.24	24.30	1,378,657	-0.08(-0.33%)
Jul 17, 2014	24.29	24.43	24.16	24.38	812,710	-0.10(-0.40%)
Jul 16, 2014	24.58	24.66	24.38	24.48	334,139	+0.00(+0.00%)
Jul 15, 2014	24.56	24.56	24.19	24.48	584,704	-0.10(-0.40%)
Jul 14, 2014	24.15	24.62	24.09	24.58	575,724	+0.57(+2.36%)
Jul 11, 2014	24.06	24.38	23.92	24.02	860,906	-0.14(-0.56%)
Jul 10, 2014	24.11	24.29	23.85	24.15	675,830	-0.18(-0.74%)
Jul 09, 2014	24.20	24.39	24.11	24.33	828,806	+0.08(+0.33%)
Jul 08, 2014	23.68	24.28	23.68	24.25	951,482	+0.62(+2.63%)
Jul 07, 2014	23.68	23.90	23.57	23.63	328,155	-0.14(-0.57%)
Jul 03, 2014	23.84	23.76	23.76	23.76	632,257	-0.35(-1.46%)
Jul 02, 2014	23.53	24.29	23.39	24.11	1,575,574	+0.67(+2.88%)
Jul 01, 2014	23.30	23.51	23.26	23.44	925,208	+0.15(+0.66%)
Jun 30, 2014	23.30	23.34	23.10	23.29	494,553	-0.03(-0.12%)
Jun 27, 2014	22.94	23.31	22.88	23.31	1,062,172	+0.37(+1.61%)
Jun 26, 2014	22.90	22.98	22.77	22.94	401,263	+0.09(+0.39%)
Jun 25, 2014	22.89	22.94	22.69	22.85	442,838	+0.02(+0.08%)
Jun 24, 2014	22.92	22.96	22.76	22.84	333,591	-0.13(-0.59%)
Jun 23, 2014	22.95	23.11	22.79	22.97	518,924	+0.06(+0.28%)
Jun 20, 2014	23.21	23.29	22.89	22.91	703,823	-0.31(-1.32%)
Jun 19, 2014	23.18	23.30	22.94	23.21	538,542	+0.04(+0.16%)
Jun 18, 2014	22.92	23.20	22.53	23.18	1,962,349	-0.30(-1.26%)
Jun 17, 2014	23.48	23.73	23.36	23.48	349,346	+0.05(+0.23%)
Jun 16, 2014	23.43	23.46	23.15	23.42	307,312	+0.01(+0.04%)
Jun 13, 2014	23.61	23.61	23.32	23.41	590,151	-0.14(-0.61%)
Jun 12, 2014	23.39	23.80	23.28	23.56	977,974	+0.06(+0.27%)
Jun 11, 2014	23.74	23.76	23.19	23.49	640,758	-0.23(-0.99%)
Jun 10, 2014	24.04	24.11	23.60	23.73	504,534	-0.35(-1.46%)
Jun 06, 2014	24.02	24.27	23.93	24.08	871,812	+0.04(+0.15%)
Jun 05, 2014	24.06	24.20	23.97	24.04	630,015	+0.09(+0.38%)
Jun 04, 2014	23.97	24.16	23.69	23.95	461,003	-0.01(-0.04%)
Jun 03, 2014	24.05	24.19	23.95	23.96	412,496	-0.19(-0.78%)

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.