Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	23.84	23.89	23.89	23.89	630,346	+0.13(+0.55%)
Aug 28, 2014	23.95	23.99	23.70	23.76	505,148	-0.14(-0.58%)
Aug 27, 2014	23.93	24.05	23.71	23.90	680,569	+0.01(+0.05%)
Aug 26, 2014	23.92	24.04	23.83	23.88	724,541	+0.01(+0.03%)
Aug 25, 2014	23.63	24.00	23.38	23.88	1,025,002	+0.31(+1.31%)
Aug 22, 2014	23.65	23.65	23.33	23.57	705,425	-0.11(-0.44%)
Aug 21, 2014	23.55	23.80	23.43	23.67	1,084,458	+0.18(+0.78%)
Aug 20, 2014	23.40	23.59	23.32	23.49	954,300	+0.16(+0.70%)
Aug 19, 2014	23.39	23.42	23.17	23.32	847,912	-0.07(-0.28%)
Aug 18, 2014	23.07	23.39	23.03	23.39	907,307	+0.25(+1.08%)
Aug 15, 2014	22.84	23.26	22.66	23.14	1,232,983	+0.53(+2.33%)
Aug 14, 2014	22.39	22.71	22.18	22.61	936,875	+0.36(+1.63%)
Aug 13, 2014	22.30	22.47	22.15	22.25	784,911	+0.01(+0.06%)
Aug 12, 2014	22.03	22.32	21.84	22.24	795,453	+0.06(+0.27%)
Aug 11, 2014	21.94	22.82	21.92	22.18	1,441,128	+0.57(+2.65%)
Aug 08, 2014	21.71	21.84	21.48	21.61	657,593	-0.10(-0.45%)
Aug 07, 2014	21.59	21.76	21.46	21.71	1,093,140	+0.22(+1.04%)
Aug 06, 2014	21.12	21.51	20.90	21.48	933,672	+0.13(+0.62%)
Aug 05, 2014	21.84	21.92	21.35	21.35	1,239,178	-0.52(-2.39%)
Aug 04, 2014	21.79	21.92	21.60	21.87	1,225,768	+0.09(+0.42%)
Aug 01, 2014	21.93	22.35	21.42	21.78	1,080,624	-0.50(-2.26%)
Jul 31, 2014	22.99	22.99	21.91	22.29	2,173,996	-0.50(-2.21%)
Jul 30, 2014	23.00	23.11	22.61	22.79	1,170,272	-0.14(-0.62%)
Jul 29, 2014	22.90	23.13	22.70	22.93	779,657	+0.08(+0.34%)
Jul 28, 2014	22.90	23.00	22.77	22.86	832,391	-0.04(-0.17%)
Jul 25, 2014	22.84	23.08	22.84	22.90	928,290	-0.05(-0.23%)
Jul 24, 2014	22.87	23.11	22.79	22.95	764,418	+0.05(+0.20%)
Jul 23, 2014	22.79	23.05	22.77	22.90	668,558	+0.06(+0.28%)
Jul 22, 2014	22.75	23.02	22.75	22.84	924,141	+0.03(+0.14%)
Jul 21, 2014	22.87	22.99	22.71	22.80	576,619	-0.05(-0.23%)
Jul 18, 2014	22.93	23.04	22.84	22.86	528,753	-0.01(-0.06%)
Jul 17, 2014	22.78	22.97	22.74	22.87	689,035	-0.08(-0.37%)
Jul 16, 2014	22.82	23.02	22.79	22.95	546,611	+0.15(+0.65%)
Jul 15, 2014	22.64	22.91	22.53	22.80	739,105	-0.12(-0.51%)
Jul 14, 2014	23.13	23.23	22.91	22.92	605,275	-0.19(-0.81%)
Jul 11, 2014	23.02	23.26	22.94	23.11	913,057	+0.01(+0.06%)
Jul 10, 2014	22.80	23.13	22.57	23.10	1,232,869	+0.11(+0.48%)
Jul 09, 2014	22.53	23.06	22.43	22.99	1,493,749	+0.45(+2.01%)
Jul 08, 2014	22.51	22.62	22.23	22.53	952,835	-0.01(-0.03%)
Jul 07, 2014	22.79	22.95	22.42	22.54	1,420,190	-0.35(-1.53%)
Jul 03, 2014	22.87	22.89	22.89	22.89	1,107,991	-0.16(-0.67%)
Jul 02, 2014	23.62	23.79	22.76	23.04	2,870,738	-0.88(-3.68%)
Jul 01, 2014	24.01	24.03	23.76	23.92	1,786,625	+0.03(+0.14%)
Jun 30, 2014	23.77	23.90	23.56	23.89	1,207,941	+0.17(+0.71%)
Jun 27, 2014	23.29	23.78	23.29	23.72	1,383,913	+0.34(+1.44%)
Jun 26, 2014	23.39	23.45	23.13	23.39	1,255,043	+0.01(+0.06%)
Jun 25, 2014	23.29	23.45	23.07	23.37	1,639,501	+0.03(+0.14%)
Jun 24, 2014	22.58	23.41	22.55	23.34	2,657,836	+0.74(+3.29%)
Jun 23, 2014	21.96	22.66	21.87	22.60	2,886,282	+0.70(+3.19%)
Jun 20, 2014	22.20	22.60	21.81	21.90	4,719,158	-0.80(-3.53%)
Jun 19, 2014	20.44	23.61	20.33	22.70	12,042,033	+2.68(+13.41%)
Jun 18, 2014	20.38	20.46	19.96	20.02	966,503	-0.37(-1.81%)
Jun 17, 2014	20.38	20.53	20.37	20.39	796,525	+0.01(+0.03%)
Jun 16, 2014	20.37	20.53	20.28	20.38	668,895	+0.04(+0.19%)
Jun 13, 2014	20.39	20.55	20.24	20.34	529,158	-0.05(-0.25%)
Jun 12, 2014	20.48	20.63	20.26	20.39	603,894	-0.10(-0.51%)
Jun 11, 2014	20.57	20.60	20.40	20.49	539,779	-0.08(-0.41%)
Jun 10, 2014	20.62	20.86	20.49	20.58	987,090	-0.20(-0.97%)
Jun 06, 2014	20.62	20.81	20.53	20.78	996,090	+0.17(+0.82%)
Jun 05, 2014	20.44	20.61	20.42	20.61	579,316	+0.16(+0.76%)
Jun 04, 2014	20.38	20.53	20.22	20.46	879,088	+0.08(+0.41%)
Jun 03, 2014	20.29	20.42	20.24	20.37	1,676,385	+0.04(+0.19%)

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.