Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	23.61	23.98	23.98	23.98	636,500	+0.37(+1.57%)
Aug 28, 2014	23.41	24.02	23.33	23.61	560,211	+0.03(+0.13%)
Aug 27, 2014	23.89	24.20	23.47	23.58	683,446	-0.23(-0.97%)
Aug 26, 2014	23.20	24.40	23.13	23.81	1,161,602	+0.66(+2.85%)
Aug 25, 2014	22.53	23.24	22.16	23.15	805,301	+0.98(+4.42%)
Aug 22, 2014	22.03	22.28	21.94	22.17	582,731	+0.15(+0.68%)
Aug 21, 2014	22.69	22.80	21.92	22.02	778,194	-0.67(-2.95%)
Aug 20, 2014	22.43	22.84	22.34	22.69	787,497	+0.12(+0.53%)
Aug 19, 2014	22.52	22.76	22.21	22.57	597,982	+0.14(+0.62%)
Aug 18, 2014	22.98	23.06	22.33	22.43	832,944	-0.16(-0.71%)
Aug 15, 2014	23.16	23.24	22.15	22.59	974,585	-0.31(-1.35%)
Aug 14, 2014	22.47	22.94	22.37	22.90	728,124	+0.53(+2.37%)
Aug 13, 2014	21.52	22.50	21.48	22.37	1,108,742	+0.96(+4.48%)
Aug 12, 2014	21.31	21.62	21.09	21.41	650,928	+0.00(+0.00%)
Aug 11, 2014	21.39	21.93	21.02	21.41	709,590	+0.24(+1.13%)
Aug 08, 2014	20.80	21.20	20.46	21.17	880,321	+0.23(+1.10%)
Aug 07, 2014	21.42	21.62	20.84	20.94	1,027,643	-0.40(-1.87%)
Aug 06, 2014	20.28	21.40	19.90	21.34	1,259,049	+0.57(+2.74%)
Aug 05, 2014	20.44	20.99	20.00	20.77	843,507	+0.07(+0.34%)
Aug 04, 2014	20.74	20.88	19.67	20.70	1,376,072	+0.08(+0.39%)
Aug 01, 2014	20.32	20.82	19.80	20.62	1,054,982	+0.35(+1.73%)
Jul 31, 2014	20.79	21.23	20.13	20.27	906,500	-0.94(-4.43%)
Jul 30, 2014	21.13	21.49	20.84	21.21	808,836	+0.47(+2.27%)
Jul 29, 2014	20.02	20.98	20.02	20.74	563,656	+0.48(+2.37%)
Jul 28, 2014	20.62	20.62	20.02	20.26	652,081	-0.36(-1.75%)
Jul 25, 2014	20.68	20.91	20.33	20.62	653,913	-0.21(-1.01%)
Jul 24, 2014	20.77	21.30	20.37	20.83	1,088,313	+0.10(+0.48%)
Jul 23, 2014	20.34	20.87	20.34	20.73	1,079,604	+0.57(+2.83%)
Jul 22, 2014	20.47	20.63	20.00	20.16	769,108	-0.15(-0.74%)
Jul 21, 2014	20.13	20.55	19.81	20.31	675,814	+0.06(+0.30%)
Jul 18, 2014	19.39	20.35	19.28	20.25	979,891	+0.85(+4.38%)
Jul 17, 2014	19.97	20.37	19.21	19.40	1,421,964	-0.85(-4.20%)
Jul 16, 2014	20.91	20.91	19.90	20.25	1,515,100	-0.52(-2.50%)
Jul 15, 2014	22.15	22.30	20.73	20.77	1,247,865	-1.32(-5.98%)
Jul 14, 2014	22.62	22.63	21.97	22.09	824,310	-0.21(-0.94%)
Jul 11, 2014	21.45	22.43	21.27	22.30	843,061	+0.86(+4.01%)
Jul 10, 2014	20.96	21.78	20.75	21.44	910,810	-0.34(-1.56%)
Jul 09, 2014	21.58	22.03	21.20	21.78	939,492	+0.22(+1.02%)
Jul 08, 2014	23.32	23.32	21.34	21.56	2,713,719	-1.86(-7.94%)
Jul 07, 2014	23.63	24.72	23.32	23.42	1,716,350	-0.22(-0.93%)
Jul 03, 2014	23.57	23.64	23.64	23.64	486,800	+0.15(+0.64%)
Jul 02, 2014	23.36	23.87	23.22	23.49	685,560	+0.07(+0.30%)
Jul 01, 2014	22.66	23.50	22.64	23.42	1,169,078	+0.83(+3.67%)
Jun 30, 2014	22.41	23.01	22.20	22.59	1,799,453	+0.18(+0.80%)
Jun 27, 2014	22.65	23.00	21.90	22.41	1,436,856	-0.40(-1.75%)
Jun 26, 2014	23.13	23.13	22.61	22.81	686,371	-0.23(-1.00%)
Jun 25, 2014	22.71	23.17	22.34	23.04	1,020,462	+0.22(+0.96%)
Jun 24, 2014	23.00	23.60	22.69	22.82	1,362,174	-0.15(-0.65%)
Jun 23, 2014	23.09	23.36	22.87	22.97	670,995	-0.09(-0.39%)
Jun 20, 2014	23.24	23.30	22.70	23.06	1,340,174	-0.10(-0.43%)
Jun 19, 2014	23.75	23.91	22.80	23.16	1,373,342	-0.51(-2.15%)
Jun 18, 2014	23.19	23.70	22.85	23.67	649,948	+0.45(+1.94%)
Jun 17, 2014	23.02	23.57	22.80	23.22	771,892	+0.18(+0.78%)
Jun 16, 2014	22.95	23.26	22.65	23.04	983,909	-0.01(-0.04%)
Jun 13, 2014	23.16	23.46	22.57	23.05	820,150	+0.02(+0.09%)
Jun 12, 2014	23.04	23.89	22.40	23.03	1,113,270	+0.23(+1.01%)
Jun 11, 2014	22.73	23.38	22.53	22.80	1,101,448	-0.30(-1.30%)
Jun 10, 2014	22.77	23.19	22.33	23.10	1,022,727	+1.11(+5.05%)
Jun 06, 2014	21.78	22.12	21.47	21.99	808,322	+0.29(+1.34%)
Jun 05, 2014	21.19	22.22	21.15	21.70	1,259,678	+0.50(+2.36%)
Jun 04, 2014	20.05	21.32	19.72	21.20	1,082,016	+1.04(+5.16%)
Jun 03, 2014	20.25	20.36	19.66	20.16	907,926	-0.29(-1.42%)

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.