Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	22.83	22.75	22.75	22.75	200,902,656	+0.06(+0.24%)
Aug 28, 2014	22.67	22.81	22.54	22.70	308,309,216	+0.03(+0.12%)
Aug 27, 2014	22.42	22.77	22.37	22.67	219,653,008	+0.28(+1.23%)
Aug 26, 2014	22.51	22.53	22.39	22.39	149,253,520	-0.14(-0.64%)
Aug 25, 2014	22.59	22.68	22.48	22.54	181,110,464	+0.05(+0.22%)
Aug 22, 2014	22.26	22.52	22.24	22.49	199,050,336	+0.16(+0.74%)
Aug 21, 2014	22.32	22.41	22.25	22.33	150,772,016	+0.00(+0.01%)
Aug 20, 2014	22.30	22.44	22.19	22.32	237,151,152	+0.01(+0.04%)
Aug 19, 2014	22.07	22.35	22.05	22.32	312,503,008	+0.30(+1.38%)
Aug 18, 2014	21.86	22.06	21.78	22.01	214,191,072	+0.26(+1.20%)
Aug 15, 2014	21.73	21.79	21.50	21.75	220,528,144	+0.11(+0.49%)
Aug 14, 2014	21.60	21.66	21.49	21.64	126,579,536	+0.06(+0.27%)
Aug 13, 2014	21.34	21.58	21.34	21.58	143,708,160	+0.28(+1.32%)
Aug 12, 2014	21.32	21.50	21.22	21.30	152,211,008	-0.00(-0.02%)
Aug 11, 2014	21.15	21.33	21.05	21.31	164,676,000	+0.28(+1.32%)
Aug 08, 2014	20.92	21.05	20.71	21.03	188,604,736	+0.06(+0.28%)
Aug 07, 2014	21.07	21.30	20.89	20.97	210,224,560	-0.00(-0.01%)
Aug 06, 2014	20.93	21.09	20.92	20.97	174,420,384	-0.04(-0.17%)
Aug 05, 2014	21.06	21.13	20.84	21.01	252,856,832	-0.10(-0.49%)
Aug 04, 2014	21.29	21.33	21.02	21.11	179,461,360	-0.12(-0.56%)
Aug 01, 2014	20.96	21.34	20.94	21.23	219,632,768	+0.12(+0.55%)
Jul 31, 2014	21.46	21.52	21.06	21.12	255,581,728	-0.56(-2.60%)
Jul 30, 2014	21.74	21.80	21.57	21.68	149,421,648	-0.05(-0.23%)
Jul 29, 2014	21.94	21.96	21.70	21.73	195,202,080	-0.14(-0.65%)
Jul 28, 2014	21.61	21.92	21.55	21.87	250,191,376	+0.30(+1.38%)
Jul 25, 2014	21.39	21.61	21.35	21.57	196,804,544	+0.14(+0.66%)
Jul 24, 2014	21.43	21.50	21.30	21.43	206,956,112	-0.04(-0.16%)
Jul 23, 2014	21.08	21.62	21.02	21.47	411,219,648	+0.55(+2.61%)
Jul 22, 2014	20.91	20.96	20.79	20.92	237,751,216	+0.17(+0.83%)
Jul 21, 2014	20.98	20.98	20.70	20.75	175,361,664	-0.11(-0.52%)
Jul 18, 2014	20.68	20.93	20.55	20.86	226,316,672	+0.30(+1.44%)
Jul 17, 2014	20.99	21.04	20.45	20.56	257,720,848	-0.37(-1.78%)
Jul 16, 2014	21.42	21.45	20.93	20.93	241,068,336	-0.12(-0.57%)
Jul 15, 2014	21.38	21.39	20.99	21.05	200,946,800	-0.25(-1.17%)
Jul 14, 2014	21.17	21.40	21.13	21.30	192,801,072	+0.27(+1.29%)
Jul 11, 2014	21.06	21.18	20.95	21.03	154,016,064	+0.04(+0.19%)
Jul 10, 2014	20.71	21.10	20.66	20.99	179,294,944	-0.08(-0.37%)
Jul 09, 2014	21.08	21.19	20.93	21.07	164,117,040	+0.01(+0.04%)
Jul 08, 2014	21.26	21.38	20.74	21.06	294,749,248	-0.14(-0.64%)
Jul 07, 2014	20.79	21.20	20.78	21.20	247,397,184	+0.43(+2.06%)
Jul 03, 2014	20.69	20.77	20.77	20.77	103,641,640	+0.12(+0.59%)
Jul 02, 2014	20.73	20.78	20.56	20.65	128,350,872	-0.01(-0.04%)
Jul 01, 2014	20.66	20.78	20.57	20.66	172,533,376	+0.13(+0.63%)
Jun 30, 2014	20.34	20.70	20.34	20.53	223,679,744	+0.21(+1.03%)
Jun 27, 2014	20.06	20.32	20.05	20.32	289,887,648	+0.24(+1.19%)
Jun 26, 2014	19.96	20.11	19.83	20.08	147,051,200	+0.12(+0.60%)
Jun 25, 2014	19.93	20.03	19.80	19.96	165,908,112	+0.02(+0.09%)
Jun 24, 2014	20.04	20.26	19.92	19.94	176,329,040	-0.12(-0.61%)
Jun 23, 2014	20.17	20.24	20.01	20.06	197,244,352	-0.02(-0.09%)
Jun 20, 2014	20.29	20.44	20.08	20.08	456,811,648	-0.21(-1.03%)
Jun 19, 2014	20.38	20.39	20.17	20.29	160,515,472	-0.07(-0.35%)
Jun 18, 2014	20.38	20.38	20.18	20.36	150,720,864	+0.02(+0.11%)
Jun 17, 2014	20.39	20.48	20.28	20.34	134,296,848	-0.03(-0.13%)
Jun 16, 2014	20.21	20.49	20.20	20.36	160,023,664	+0.20(+1.01%)
Jun 13, 2014	20.36	20.42	20.07	20.16	246,860,864	-0.22(-1.09%)
Jun 12, 2014	20.77	20.79	20.30	20.38	246,906,640	-0.35(-1.67%)
Jun 11, 2014	20.79	20.93	20.65	20.73	205,956,624	-0.09(-0.41%)
Jun 10, 2014	20.92	20.99	20.67	20.82	282,803,840	+0.45(+2.20%)
Jun 06, 2014	20.51	20.55	20.34	20.37	396,699,904	-0.06(-0.28%)
Jun 05, 2014	20.39	20.49	20.28	20.43	338,122,848	+0.08(+0.39%)
Jun 04, 2014	20.11	20.44	20.07	20.35	378,902,912	+0.23(+1.14%)
Jun 03, 2014	19.83	20.15	19.82	20.12	330,448,608	+0.28(+1.41%)

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.