Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	24.39	24.29	24.29	24.29	2,837,414	+0.00(+0.00%)
Aug 28, 2014	24.33	24.43	24.15	24.29	2,426,671	-0.17(-0.68%)
Aug 27, 2014	24.47	24.57	24.22	24.46	3,395,257	+0.07(+0.31%)
Aug 26, 2014	24.35	24.48	24.28	24.38	1,509,688	+0.08(+0.34%)
Aug 25, 2014	24.12	24.48	24.12	24.30	1,610,506	+0.09(+0.38%)
Aug 22, 2014	24.10	24.37	23.96	24.21	3,072,476	+0.03(+0.10%)
Aug 21, 2014	23.83	24.24	23.62	24.18	4,219,698	+0.30(+1.26%)
Aug 20, 2014	23.66	23.94	23.52	23.88	2,428,312	+0.23(+0.99%)
Aug 19, 2014	23.68	23.81	23.63	23.65	1,810,517	-0.08(-0.35%)
Aug 18, 2014	23.56	23.86	23.51	23.73	1,683,471	+0.30(+1.26%)
Aug 15, 2014	23.60	23.63	23.30	23.44	1,877,214	-0.08(-0.35%)
Aug 14, 2014	23.34	23.57	23.28	23.52	1,513,432	+0.20(+0.84%)
Aug 13, 2014	22.98	23.27	22.95	23.32	2,802,275	+0.16(+0.68%)
Aug 12, 2014	23.18	23.32	23.02	23.17	2,152,111	-0.05(-0.22%)
Aug 11, 2014	23.27	23.44	23.17	23.22	1,673,137	-0.07(-0.32%)
Aug 08, 2014	23.05	23.31	22.87	23.29	3,150,363	+0.33(+1.42%)
Aug 07, 2014	23.37	23.48	22.93	22.96	3,998,357	-0.36(-1.54%)
Aug 06, 2014	23.30	23.57	23.18	23.32	3,296,875	-0.04(-0.18%)
Aug 05, 2014	23.30	23.71	23.30	23.37	3,413,944	-0.08(-0.36%)
Aug 04, 2014	23.61	23.76	23.33	23.45	5,193,280	-0.19(-0.81%)
Aug 01, 2014	23.92	24.17	23.56	23.64	6,685,573	-0.38(-1.60%)
Jul 31, 2014	24.06	24.31	23.99	24.02	5,181,475	-0.20(-0.83%)
Jul 30, 2014	24.38	24.71	24.17	24.22	8,691,945	-0.23(-0.92%)
Jul 29, 2014	24.67	24.74	24.47	24.45	6,710,099	-0.08(-0.31%)
Jul 28, 2014	25.09	25.10	24.42	24.52	18,104,818	-0.53(-2.13%)
Jul 25, 2014	25.22	25.40	24.82	25.06	5,594,662	+0.48(+1.93%)
Jul 24, 2014	24.30	24.62	24.30	24.58	1,250,565	+0.37(+1.51%)
Jul 23, 2014	24.27	24.33	24.13	24.22	1,625,033	-0.08(-0.34%)
Jul 22, 2014	24.20	24.42	23.84	24.30	3,365,648	+0.43(+1.78%)
Jul 21, 2014	23.83	24.02	23.74	23.87	1,526,769	-0.12(-0.49%)
Jul 18, 2014	23.98	24.20	23.80	23.99	1,774,589	+0.22(+0.91%)
Jul 17, 2014	24.32	24.32	23.67	23.77	3,430,525	-0.62(-2.53%)
Jul 16, 2014	24.55	24.60	24.33	24.39	1,566,470	-0.17(-0.68%)
Jul 15, 2014	24.72	24.90	24.27	24.56	3,011,038	-0.06(-0.24%)
Jul 14, 2014	24.93	25.04	24.59	24.62	1,780,195	-0.14(-0.57%)
Jul 11, 2014	24.34	24.79	24.19	24.76	1,999,270	+0.28(+1.12%)
Jul 10, 2014	24.44	24.60	24.37	24.48	2,333,458	-0.31(-1.24%)
Jul 09, 2014	25.75	25.75	24.55	24.79	2,134,295	+0.29(+1.19%)
Jul 08, 2014	24.77	24.79	24.44	24.50	2,030,429	-0.32(-1.28%)
Jul 07, 2014	24.77	24.84	24.52	24.82	2,383,556	+0.00(+0.00%)
Jul 03, 2014	24.68	24.82	24.82	24.82	1,713,101	+0.36(+1.47%)
Jul 02, 2014	24.62	24.77	24.37	24.46	1,700,521	-0.13(-0.54%)
Jul 01, 2014	24.59	24.90	24.54	24.59	2,205,544	+0.02(+0.10%)
Jun 30, 2014	24.67	24.75	24.47	24.57	1,630,239	-0.14(-0.57%)
Jun 27, 2014	24.75	24.89	24.63	24.71	2,588,250	-0.11(-0.44%)
Jun 26, 2014	24.64	24.85	24.38	24.82	1,344,487	+0.11(+0.44%)
Jun 25, 2014	24.59	24.84	24.40	24.71	2,353,664	+0.02(+0.10%)
Jun 24, 2014	24.97	25.28	24.63	24.68	2,053,343	-0.36(-1.43%)
Jun 23, 2014	25.06	25.16	24.87	25.04	1,848,287	-0.06(-0.23%)
Jun 20, 2014	24.97	25.33	24.94	25.10	4,099,744	+0.30(+1.21%)
Jun 19, 2014	24.86	24.89	24.57	24.80	1,105,794	-0.05(-0.20%)
Jun 18, 2014	24.82	24.89	24.62	24.85	2,486,302	+0.03(+0.13%)
Jun 17, 2014	24.31	24.90	24.26	24.82	3,231,978	+0.49(+2.02%)
Jun 16, 2014	24.60	24.69	24.26	24.32	1,593,983	-0.37(-1.49%)
Jun 13, 2014	24.73	24.95	24.57	24.69	1,942,905	+0.06(+0.24%)
Jun 12, 2014	24.82	25.09	24.58	24.63	2,653,686	-0.23(-0.94%)
Jun 11, 2014	24.92	24.99	24.75	24.87	1,234,723	-0.22(-0.90%)
Jun 10, 2014	25.05	25.20	24.84	25.09	1,007,220	+0.26(+1.04%)
Jun 06, 2014	24.46	24.87	24.42	24.83	2,584,451	+0.38(+1.57%)
Jun 05, 2014	24.07	24.51	23.92	24.45	1,427,158	+0.37(+1.52%)
Jun 04, 2014	24.05	24.27	24.00	24.08	1,079,477	-0.06(-0.24%)
Jun 03, 2014	23.89	24.28	23.84	24.14	1,314,553	+0.10(+0.42%)

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.