Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	23.14	23.07	23.07	23.07	2,716,902	-0.02(-0.09%)
Aug 28, 2014	23.20	23.24	23.07	23.09	2,643,452	-0.19(-0.83%)
Aug 27, 2014	23.21	23.28	23.16	23.28	1,538,832	+0.08(+0.33%)
Aug 26, 2014	23.23	23.26	23.14	23.20	1,881,498	+0.02(+0.09%)
Aug 25, 2014	23.34	23.34	23.15	23.18	1,341,749	-0.05(-0.24%)
Aug 22, 2014	23.21	23.32	23.16	23.24	1,583,338	-0.03(-0.15%)
Aug 21, 2014	23.22	23.31	23.10	23.27	2,349,642	+0.10(+0.45%)
Aug 20, 2014	22.95	23.22	22.94	23.17	2,382,960	+0.14(+0.63%)
Aug 19, 2014	23.06	23.12	23.00	23.03	2,968,383	+0.05(+0.21%)
Aug 18, 2014	22.99	23.09	22.92	22.98	1,642,523	+0.14(+0.60%)
Aug 15, 2014	22.92	22.96	22.62	22.84	1,678,269	-0.04(-0.18%)
Aug 14, 2014	22.84	22.92	22.75	22.88	1,364,562	+0.10(+0.42%)
Aug 13, 2014	22.78	22.67	22.66	22.79	1,770,376	+0.11(+0.49%)
Aug 12, 2014	22.90	23.00	22.65	22.67	2,600,186	-0.19(-0.81%)
Aug 11, 2014	22.63	22.87	22.54	22.86	2,732,098	+0.37(+1.65%)
Aug 08, 2014	22.31	22.45	22.18	22.49	2,210,575	+0.21(+0.96%)
Aug 07, 2014	22.29	22.45	22.18	22.28	2,292,163	+0.05(+0.25%)
Aug 06, 2014	22.01	22.32	21.96	22.22	2,222,231	+0.16(+0.72%)
Aug 05, 2014	21.87	22.26	21.77	22.06	2,119,073	-0.08(-0.34%)
Aug 04, 2014	22.04	22.16	21.89	22.14	1,894,963	+0.12(+0.53%)
Aug 01, 2014	22.13	22.15	21.95	22.02	1,859,391	-0.08(-0.37%)
Jul 31, 2014	22.12	22.26	22.06	22.10	2,470,895	-0.21(-0.96%)
Jul 30, 2014	22.14	22.33	22.01	22.32	2,293,059	+0.28(+1.28%)
Jul 29, 2014	22.29	22.37	22.03	22.04	1,501,157	-0.17(-0.74%)
Jul 28, 2014	22.33	22.41	22.01	22.20	3,758,082	-0.06(-0.25%)
Jul 25, 2014	22.30	22.47	22.20	22.26	1,855,909	-0.17(-0.77%)
Jul 24, 2014	22.11	22.48	22.10	22.43	2,934,482	+0.33(+1.49%)
Jul 23, 2014	22.02	22.18	21.99	22.10	2,061,985	+0.06(+0.28%)
Jul 22, 2014	22.19	22.27	22.02	22.04	2,167,784	-0.08(-0.34%)
Jul 21, 2014	22.11	22.22	22.01	22.11	1,710,037	-0.16(-0.71%)
Jul 18, 2014	22.05	22.29	22.01	22.27	1,565,311	+0.30(+1.35%)
Jul 17, 2014	22.33	22.44	21.97	21.97	2,551,459	-0.43(-1.93%)
Jul 16, 2014	22.66	22.67	22.32	22.41	2,715,934	-0.10(-0.46%)
Jul 15, 2014	22.64	22.65	22.45	22.51	2,568,477	-0.09(-0.40%)
Jul 14, 2014	22.81	22.83	22.52	22.60	2,119,989	-0.10(-0.45%)
Jul 11, 2014	22.46	22.87	22.43	22.70	3,058,440	+0.28(+1.23%)
Jul 10, 2014	22.30	22.61	22.19	22.43	2,442,381	-0.21(-0.91%)
Jul 09, 2014	22.42	22.64	22.32	22.63	4,162,645	+0.51(+2.30%)
Jul 08, 2014	22.62	22.65	22.07	22.12	6,557,723	-0.51(-2.25%)
Jul 07, 2014	22.79	22.87	22.56	22.63	2,944,609	-0.24(-1.05%)
Jul 03, 2014	22.98	22.87	22.87	22.87	1,796,635	+0.03(+0.15%)
Jul 02, 2014	22.69	22.93	22.66	22.84	4,504,579	+0.21(+0.91%)
Jul 01, 2014	22.63	22.85	22.62	22.63	8,555,481	-0.43(-1.85%)
Jun 30, 2014	22.97	23.10	22.82	23.06	2,965,968	+0.05(+0.21%)
Jun 27, 2014	22.88	23.09	22.79	23.01	2,262,052	+0.10(+0.42%)
Jun 26, 2014	22.92	22.98	22.67	22.92	2,309,505	-0.05(-0.21%)
Jun 25, 2014	22.66	23.00	22.62	22.96	2,724,164	+0.32(+1.43%)
Jun 24, 2014	22.75	22.98	22.61	22.64	3,847,044	-0.21(-0.90%)
Jun 23, 2014	22.92	23.10	22.77	22.85	2,886,935	+0.02(+0.09%)
Jun 20, 2014	23.02	23.02	22.64	22.83	4,341,775	-0.08(-0.33%)
Jun 19, 2014	23.14	23.15	22.74	22.90	3,365,353	-0.11(-0.48%)
Jun 18, 2014	22.93	23.15	22.74	23.01	3,752,681	+0.04(+0.18%)
Jun 17, 2014	22.78	23.06	22.77	22.97	3,550,509	+0.17(+0.72%)
Jun 16, 2014	22.32	22.83	22.29	22.81	4,554,489	+0.45(+2.03%)
Jun 13, 2014	22.28	22.45	22.15	22.35	3,678,286	+0.09(+0.40%)
Jun 12, 2014	22.10	22.54	22.08	22.26	7,761,456	+0.28(+1.28%)
Jun 11, 2014	21.86	22.22	21.36	21.98	9,783,395	+0.97(+4.62%)
Jun 10, 2014	20.82	21.02	20.75	21.01	5,179,128	+0.29(+1.39%)
Jun 06, 2014	20.42	20.72	20.39	20.72	3,458,326	+0.34(+1.64%)
Jun 05, 2014	20.39	20.56	20.13	20.39	2,553,086	-0.01(-0.07%)
Jun 04, 2014	20.00	20.41	19.99	20.40	2,872,709	+0.40(+1.98%)
Jun 03, 2014	20.07	20.22	19.96	20.00	2,748,186	-0.04(-0.20%)

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.