Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	21.54	21.75	21.75	21.75	1,506,629	+0.12(+0.57%)
Aug 28, 2014	21.34	21.70	21.20	21.63	1,595,774	+0.28(+1.29%)
Aug 27, 2014	21.24	21.55	21.17	21.35	2,085,302	+0.15(+0.69%)
Aug 26, 2014	21.29	21.41	21.11	21.21	2,092,063	-0.05(-0.22%)
Aug 25, 2014	21.09	21.39	21.05	21.25	1,305,143	+0.23(+1.09%)
Aug 22, 2014	21.21	21.27	20.95	21.02	1,256,687	-0.19(-0.90%)
Aug 21, 2014	21.70	21.70	21.19	21.21	1,171,993	-0.39(-1.81%)
Aug 20, 2014	21.21	21.86	21.21	21.60	2,141,536	+0.54(+2.54%)
Aug 19, 2014	20.47	21.17	20.39	21.07	1,603,055	+0.65(+3.19%)
Aug 18, 2014	19.67	20.46	19.67	20.42	1,695,449	+0.73(+3.73%)
Aug 15, 2014	19.96	20.10	19.54	19.68	1,814,174	-0.15(-0.77%)
Aug 14, 2014	19.37	19.91	19.29	19.84	2,589,181	+0.55(+2.86%)
Aug 13, 2014	19.27	19.38	19.18	19.28	2,944,476	+0.04(+0.20%)
Aug 12, 2014	19.45	19.71	19.21	19.25	1,945,571	-0.21(-1.06%)
Aug 11, 2014	20.24	20.32	19.39	19.45	2,013,095	-0.54(-2.72%)
Aug 08, 2014	19.47	19.94	19.28	20.00	1,460,073	+0.61(+3.16%)
Aug 07, 2014	19.60	19.71	19.13	19.38	2,533,158	-0.18(-0.90%)
Aug 06, 2014	19.02	19.85	19.01	19.56	2,786,235	+0.54(+2.87%)
Aug 05, 2014	19.26	19.39	18.80	19.02	2,687,105	-0.35(-1.80%)
Aug 04, 2014	19.92	19.95	19.20	19.36	4,489,715	-0.77(-3.83%)
Aug 01, 2014	20.20	20.84	19.39	20.13	4,159,230	-0.37(-1.81%)
Jul 31, 2014	20.23	20.82	20.09	20.51	2,030,754	+0.10(+0.48%)
Jul 30, 2014	20.70	20.85	20.27	20.41	1,216,934	-0.23(-1.10%)
Jul 29, 2014	20.52	20.77	20.21	20.63	1,568,157	+0.29(+1.41%)
Jul 28, 2014	20.64	20.69	20.09	20.35	1,037,184	-0.29(-1.39%)
Jul 25, 2014	20.43	20.70	20.34	20.63	1,020,703	+0.21(+1.04%)
Jul 24, 2014	20.32	20.72	20.31	20.42	1,558,275	+0.16(+0.78%)
Jul 23, 2014	20.57	20.58	20.13	20.26	1,657,907	-0.19(-0.93%)
Jul 22, 2014	20.32	20.65	20.10	20.45	1,787,718	+0.33(+1.62%)
Jul 21, 2014	20.36	20.41	20.08	20.13	1,538,580	-0.21(-1.04%)
Jul 18, 2014	20.28	20.46	20.15	20.34	1,557,578	+0.22(+1.09%)
Jul 17, 2014	20.60	20.69	20.08	20.12	1,292,916	-0.45(-2.21%)
Jul 16, 2014	20.96	21.03	20.51	20.57	1,602,704	-0.45(-2.16%)
Jul 15, 2014	20.63	21.22	20.30	21.03	2,569,813	+0.30(+1.42%)
Jul 14, 2014	20.71	20.76	20.29	20.73	2,304,576	+0.25(+1.22%)
Jul 11, 2014	20.43	20.55	20.28	20.48	1,914,328	+0.16(+0.78%)
Jul 10, 2014	20.48	20.48	20.06	20.32	2,082,847	-0.33(-1.58%)
Jul 09, 2014	20.52	20.70	20.14	20.65	1,406,569	+0.21(+1.04%)
Jul 08, 2014	20.54	20.59	20.07	20.44	2,641,338	-0.11(-0.52%)
Jul 07, 2014	20.72	20.88	20.46	20.54	1,677,458	-0.29(-1.38%)
Jul 03, 2014	20.89	20.83	20.83	20.83	1,618,549	+0.06(+0.29%)
Jul 02, 2014	20.35	20.81	20.35	20.77	2,044,797	+0.43(+2.12%)
Jul 01, 2014	20.29	20.48	20.14	20.34	2,372,781	+0.17(+0.86%)
Jun 30, 2014	20.44	20.63	20.10	20.17	3,008,018	-0.27(-1.33%)
Jun 27, 2014	21.05	21.13	20.34	20.44	7,230,403	-0.74(-3.50%)
Jun 26, 2014	21.38	21.54	21.00	21.18	3,621,156	-0.06(-0.28%)
Jun 25, 2014	22.96	22.96	20.97	21.24	9,535,454	-2.55(-10.72%)
Jun 24, 2014	24.43	24.48	23.70	23.79	1,890,097	-0.61(-2.48%)
Jun 23, 2014	24.32	24.58	24.18	24.39	2,207,408	+0.05(+0.22%)
Jun 20, 2014	23.91	24.38	23.91	24.34	3,858,648	+0.35(+1.45%)
Jun 19, 2014	23.72	24.03	23.52	23.99	5,891,025	+0.39(+1.63%)
Jun 18, 2014	22.90	23.67	22.78	23.61	7,486,540	+0.79(+3.48%)
Jun 17, 2014	22.65	22.96	22.63	22.81	3,379,739	+0.07(+0.30%)
Jun 16, 2014	22.81	22.93	22.68	22.75	2,421,445	-0.05(-0.23%)
Jun 13, 2014	22.85	22.92	22.68	22.80	3,514,035	+0.02(+0.10%)
Jun 12, 2014	22.52	22.82	22.47	22.78	11,513,667	-0.98(-4.11%)
Jun 11, 2014	23.56	23.99	23.55	23.75	1,531,710	+0.09(+0.38%)
Jun 10, 2014	24.07	24.15	23.56	23.66	1,171,569	-0.50(-2.07%)
Jun 06, 2014	23.91	24.22	23.69	24.16	1,003,175	+0.42(+1.79%)
Jun 05, 2014	23.24	23.81	23.09	23.74	1,093,130	+0.54(+2.32%)
Jun 04, 2014	23.90	23.90	23.03	23.20	1,914,010	-0.73(-3.04%)
Jun 03, 2014	23.43	24.01	23.31	23.93	1,635,817	+0.40(+1.71%)

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.