Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	21.46	21.51	21.51	21.51	483,911	+0.06(+0.26%)
Aug 28, 2014	21.43	21.51	21.31	21.46	363,904	-0.07(-0.32%)
Aug 27, 2014	21.48	21.62	21.42	21.53	273,465	+0.03(+0.16%)
Aug 26, 2014	21.31	21.57	21.31	21.49	447,461	+0.28(+1.31%)
Aug 25, 2014	21.23	21.34	21.03	21.21	218,723	+0.03(+0.16%)
Aug 22, 2014	20.89	21.26	20.89	21.18	575,722	+0.26(+1.23%)
Aug 21, 2014	20.87	21.08	20.82	20.92	290,240	+0.01(+0.03%)
Aug 20, 2014	20.60	21.03	20.44	20.91	517,232	+0.31(+1.52%)
Aug 19, 2014	20.93	20.93	20.40	20.60	302,039	-0.20(-0.97%)
Aug 18, 2014	20.61	20.98	20.49	20.80	347,080	+0.19(+0.91%)
Aug 15, 2014	20.53	20.73	20.34	20.62	532,948	+0.10(+0.51%)
Aug 14, 2014	20.42	20.64	20.34	20.51	421,838	+0.15(+0.75%)
Aug 13, 2014	20.25	20.57	20.25	20.36	526,264	+0.07(+0.34%)
Aug 12, 2014	20.46	20.50	20.16	20.29	667,681	-0.13(-0.65%)
Aug 11, 2014	20.09	20.58	20.02	20.42	594,369	+0.49(+2.47%)
Aug 08, 2014	19.87	20.33	19.60	19.93	696,672	+0.20(+1.02%)
Aug 07, 2014	19.71	20.11	19.46	19.73	925,629	+0.19(+0.96%)
Aug 06, 2014	20.30	20.40	18.78	19.54	1,069,075	-0.33(-1.68%)
Aug 05, 2014	20.50	20.94	19.72	19.87	390,805	-0.58(-2.82%)
Aug 04, 2014	20.50	20.93	19.94	20.45	900,321	+0.27(+1.34%)
Aug 01, 2014	20.26	20.26	19.77	20.18	597,745	-0.09(-0.45%)
Jul 31, 2014	21.09	21.14	20.14	20.27	787,270	-1.17(-5.44%)
Jul 30, 2014	21.73	21.85	21.19	21.43	453,683	-0.28(-1.31%)
Jul 29, 2014	21.81	21.89	21.68	21.72	328,080	-0.05(-0.22%)
Jul 28, 2014	21.81	21.89	21.64	21.77	366,778	-0.04(-0.19%)
Jul 25, 2014	21.83	21.96	21.50	21.81	640,532	-0.01(-0.06%)
Jul 24, 2014	22.07	22.16	21.73	21.82	239,665	-0.19(-0.85%)
Jul 23, 2014	21.81	22.14	21.81	22.01	395,775	+0.20(+0.92%)
Jul 22, 2014	21.94	22.18	21.74	21.81	375,647	-0.10(-0.48%)
Jul 21, 2014	21.82	21.97	21.71	21.91	239,211	+0.01(+0.03%)
Jul 18, 2014	22.16	22.27	21.82	21.91	194,199	-0.18(-0.82%)
Jul 17, 2014	21.99	22.30	21.98	22.09	457,340	-0.03(-0.13%)
Jul 16, 2014	22.13	22.29	21.84	22.12	314,928	+0.02(+0.09%)
Jul 15, 2014	22.26	22.29	21.98	22.09	226,140	-0.10(-0.47%)
Jul 14, 2014	22.27	22.75	22.13	22.20	250,697	-0.07(-0.31%)
Jul 11, 2014	21.99	22.33	21.99	22.27	476,026	+0.23(+1.04%)
Jul 10, 2014	21.79	22.06	21.53	22.04	476,425	+0.06(+0.25%)
Jul 09, 2014	21.33	22.03	21.30	21.98	594,943	+0.56(+2.59%)
Jul 08, 2014	21.31	21.56	21.17	21.43	599,170	+0.04(+0.19%)
Jul 07, 2014	21.67	21.90	21.36	21.39	552,389	-0.36(-1.66%)
Jul 03, 2014	21.77	21.75	21.75	21.75	203,274	-0.01(-0.06%)
Jul 02, 2014	22.12	22.27	21.59	21.76	543,670	-0.38(-1.72%)
Jul 01, 2014	21.79	22.21	21.72	22.14	447,966	+0.33(+1.50%)
Jun 30, 2014	21.86	21.87	21.63	21.82	956,220	+0.00(+0.00%)
Jun 27, 2014	21.36	21.96	21.33	21.82	982,193	+0.44(+2.05%)
Jun 26, 2014	21.39	21.50	21.24	21.38	277,425	+0.04(+0.20%)
Jun 25, 2014	21.03	21.47	20.94	21.34	457,991	+0.29(+1.39%)
Jun 24, 2014	21.05	21.17	21.00	21.05	1,561,393	-0.01(-0.03%)
Jun 23, 2014	21.11	21.34	20.99	21.05	1,086,096	+0.06(+0.30%)
Jun 20, 2014	21.56	21.77	20.82	20.99	1,688,370	-0.68(-3.14%)
Jun 19, 2014	21.82	22.10	21.57	21.67	520,934	-0.10(-0.48%)
Jun 18, 2014	21.93	22.21	21.39	21.77	441,082	-0.19(-0.88%)
Jun 17, 2014	22.82	22.82	21.89	21.97	629,311	+0.03(+0.13%)
Jun 16, 2014	21.83	22.18	21.66	21.94	323,465	+0.14(+0.64%)
Jun 13, 2014	21.90	22.00	21.57	21.80	380,323	-0.12(-0.54%)
Jun 12, 2014	21.97	22.28	21.66	21.92	524,688	-0.11(-0.50%)
Jun 11, 2014	22.06	22.25	21.79	22.03	327,440	-0.24(-1.09%)
Jun 10, 2014	22.24	22.52	22.17	22.27	849,416	+0.26(+1.17%)
Jun 06, 2014	21.64	22.12	21.58	22.02	432,312	+0.45(+2.09%)
Jun 05, 2014	21.44	21.76	21.39	21.57	539,688	+0.11(+0.52%)
Jun 04, 2014	21.24	21.55	21.20	21.46	519,750	+0.22(+1.05%)
Jun 03, 2014	21.39	21.49	21.00	21.23	392,979	-0.18(-0.84%)
Jun 02, 2014	21.27	21.47	20.77	21.41	5,045,720	+0.26(+1.25%)
May 30, 2014	21.21	21.25	21.05	21.15	487,399	-0.07(-0.33%)
May 29, 2014	21.32	21.43	21.07	21.22	504,329	-0.02(-0.10%)
May 28, 2014	21.48	21.52	21.14	21.24	719,103	-0.15(-0.68%)
May 27, 2014	21.40	21.45	21.26	21.39	334,388	+0.03(+0.13%)
May 23, 2014	21.40	21.36	21.36	21.36	455,963	+0.01(+0.03%)
May 22, 2014	21.18	21.47	21.16	21.35	339,524	+0.10(+0.49%)
May 21, 2014	21.23	21.40	21.01	21.25	432,312	+0.01(+0.07%)
May 20, 2014	21.31	21.39	20.96	21.23	430,429	+0.07(+0.33%)
May 19, 2014	21.39	21.51	21.04	21.16	786,005	-0.39(-1.80%)
May 16, 2014	21.63	21.87	21.50	21.55	922,996	-0.03(-0.13%)
May 15, 2014	21.77	22.00	21.45	21.58	793,586	+0.01(+0.03%)
May 14, 2014	21.29	21.64	21.11	21.57	395,222	+0.20(+0.94%)
May 13, 2014	21.03	21.49	20.89	21.37	420,856	+0.26(+1.25%)
May 12, 2014	20.80	21.33	20.56	21.11	323,668	+0.32(+1.54%)
May 09, 2014	20.57	20.81	20.22	20.79	515,091	+0.25(+1.22%)
May 08, 2014	20.41	20.82	20.41	20.54	573,967	-0.12(-0.60%)
May 07, 2014	20.16	20.78	20.13	20.66	325,753	+0.29(+1.43%)
May 06, 2014	20.40	20.62	20.13	20.37	319,557	-0.12(-0.61%)
May 05, 2014	20.25	20.53	20.14	20.50	290,992	+0.10(+0.51%)
May 02, 2014	20.25	20.43	19.92	20.39	936,245	+0.26(+1.28%)
May 01, 2014	20.08	20.43	19.78	20.14	455,533	-0.33(-1.63%)
Apr 30, 2014	20.64	20.74	20.25	20.47	623,790	-0.18(-0.87%)
Apr 29, 2014	20.37	20.66	20.37	20.65	838,766	+0.29(+1.43%)
Apr 28, 2014	20.40	20.64	20.13	20.36	730,389	-0.01(-0.07%)
Apr 25, 2014	20.82	20.86	20.16	20.37	795,002	-0.47(-2.26%)
Apr 24, 2014	21.23	21.25	20.78	20.84	438,465	-0.33(-1.54%)
Apr 23, 2014	21.37	21.44	21.03	21.17	403,494	-0.15(-0.72%)
Apr 22, 2014	21.15	21.37	21.01	21.32	492,708	+0.21(+0.99%)
Apr 21, 2014	21.18	21.21	21.00	21.12	303,726	-0.06(-0.26%)
Apr 17, 2014	21.00	21.17	21.17	21.17	468,064	+0.17(+0.83%)
Apr 16, 2014	21.18	21.18	20.81	21.00	1,961,168	-0.13(-0.62%)
Apr 15, 2014	21.17	21.23	20.92	21.13	1,049,717	-0.08(-0.36%)
Apr 14, 2014	21.07	21.34	20.84	21.21	358,435	+0.16(+0.76%)
Apr 11, 2014	20.73	21.17	20.55	21.05	570,766	+0.31(+1.47%)
Apr 10, 2014	20.92	20.98	20.63	20.74	680,667	-0.24(-1.16%)
Apr 09, 2014	21.14	21.30	20.89	20.98	199,027	-0.08(-0.40%)
Apr 08, 2014	21.28	21.43	21.00	21.07	278,759	-0.10(-0.49%)
Apr 07, 2014	21.39	21.52	20.93	21.17	266,066	-0.33(-1.52%)
Apr 04, 2014	22.31	22.31	21.12	21.50	1,440,844	-0.08(-0.39%)
Apr 03, 2014	21.56	21.77	21.45	21.58	384,998	+0.00(+0.00%)
Apr 02, 2014	21.80	22.00	21.40	21.58	793,836	-0.28(-1.30%)
Apr 01, 2014	21.13	21.87	20.74	21.87	724,350	+0.75(+3.55%)
Mar 31, 2014	20.65	21.25	20.65	21.12	825,362	+0.45(+2.18%)
Mar 28, 2014	20.82	20.96	20.59	20.66	502,768	-0.18(-0.87%)
Mar 27, 2014	20.82	21.06	20.75	20.84	485,023	+0.03(+0.13%)
Mar 26, 2014	21.26	21.51	20.69	20.82	885,186	-0.30(-1.41%)
Mar 25, 2014	21.15	21.25	20.94	21.12	664,884	-0.02(-0.10%)
Mar 24, 2014	21.06	21.31	20.95	21.14	1,071,262	+0.03(+0.16%)
Mar 21, 2014	21.00	21.26	20.84	21.10	15,815,501	-1.21(-5.41%)
Mar 20, 2014	22.89	22.91	22.05	22.31	1,431,627	-0.62(-2.69%)
Mar 19, 2014	24.07	24.35	22.75	22.93	1,456,700	-1.29(-5.33%)
Mar 18, 2014	24.29	24.48	23.88	24.22	2,000,436	-0.15(-0.60%)
Mar 17, 2014	24.23	24.67	23.77	24.36	1,802,252	+0.14(+0.57%)
Mar 14, 2014	23.27	24.27	23.27	24.23	1,932,479	+1.30(+5.69%)
Mar 13, 2014	21.99	23.00	21.98	22.92	611,679	+0.90(+4.07%)
Mar 12, 2014	22.21	22.35	21.69	22.02	493,220	-0.05(-0.22%)
Mar 11, 2014	22.54	22.91	21.87	22.07	773,019	+0.22(+1.02%)

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.