Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	24.16	24.06	24.06	24.06	2,864,806	+0.00(+0.00%)
Aug 28, 2014	24.10	24.20	23.92	24.06	2,450,098	-0.17(-0.68%)
Aug 27, 2014	24.24	24.33	23.99	24.22	3,428,035	+0.07(+0.31%)
Aug 26, 2014	24.12	24.25	24.05	24.15	1,524,263	+0.08(+0.34%)
Aug 25, 2014	23.88	24.25	23.88	24.07	1,626,053	+0.09(+0.38%)
Aug 22, 2014	23.87	24.13	23.73	23.98	3,102,137	+0.02(+0.10%)
Aug 21, 2014	23.60	24.01	23.40	23.95	4,260,435	+0.30(+1.26%)
Aug 20, 2014	23.43	23.71	23.30	23.65	2,451,755	+0.23(+0.99%)
Aug 19, 2014	23.46	23.58	23.41	23.42	1,827,996	-0.08(-0.35%)
Aug 18, 2014	23.33	23.63	23.28	23.50	1,699,723	+0.29(+1.26%)
Aug 15, 2014	23.37	23.41	23.08	23.21	1,895,337	-0.08(-0.35%)
Aug 14, 2014	23.12	23.35	23.06	23.29	1,528,043	+0.19(+0.84%)
Aug 13, 2014	22.76	23.05	22.73	23.10	2,829,328	+0.16(+0.68%)
Aug 12, 2014	22.96	23.09	22.80	22.94	2,172,887	-0.05(-0.22%)
Aug 11, 2014	23.04	23.22	22.95	22.99	1,689,289	-0.07(-0.32%)
Aug 08, 2014	22.83	23.08	22.65	23.07	3,180,776	+0.32(+1.42%)
Aug 07, 2014	23.15	23.26	22.71	22.75	4,036,956	-0.36(-1.54%)
Aug 06, 2014	23.08	23.34	22.96	23.10	3,328,703	-0.04(-0.18%)
Aug 05, 2014	23.08	23.48	23.08	23.14	3,446,902	-0.08(-0.36%)
Aug 04, 2014	23.38	23.53	23.11	23.22	5,243,415	-0.19(-0.81%)
Aug 01, 2014	23.69	23.94	23.33	23.41	6,750,115	-0.38(-1.60%)
Jul 31, 2014	23.83	24.07	23.76	23.79	5,231,497	-0.20(-0.83%)
Jul 30, 2014	24.15	24.47	23.93	23.99	8,775,856	-0.22(-0.92%)
Jul 29, 2014	24.44	24.50	24.23	24.21	6,774,878	-0.07(-0.31%)
Jul 28, 2014	24.85	24.86	24.19	24.29	18,279,600	-0.53(-2.13%)
Jul 25, 2014	24.97	25.16	24.58	24.82	5,648,673	+0.47(+1.93%)
Jul 24, 2014	24.07	24.39	24.07	24.35	1,262,638	+0.36(+1.51%)
Jul 23, 2014	24.04	24.10	23.90	23.98	1,640,721	-0.08(-0.34%)
Jul 22, 2014	23.97	24.18	23.61	24.07	3,398,139	+0.42(+1.78%)
Jul 21, 2014	23.60	23.79	23.52	23.65	1,541,508	-0.12(-0.49%)
Jul 18, 2014	23.75	23.97	23.57	23.76	1,791,721	+0.21(+0.91%)
Jul 17, 2014	24.09	24.09	23.45	23.55	3,463,643	-0.61(-2.53%)
Jul 16, 2014	24.31	24.36	24.10	24.16	1,581,593	-0.17(-0.68%)
Jul 15, 2014	24.48	24.66	24.04	24.32	3,040,106	-0.06(-0.24%)
Jul 14, 2014	24.69	24.80	24.35	24.38	1,797,381	-0.14(-0.57%)
Jul 11, 2014	24.11	24.55	23.96	24.52	2,018,571	+0.27(+1.12%)
Jul 10, 2014	24.21	24.36	24.14	24.25	2,355,985	-0.31(-1.24%)
Jul 09, 2014	25.50	25.50	24.31	24.55	2,154,899	+0.29(+1.19%)
Jul 08, 2014	24.53	24.55	24.21	24.26	2,050,031	-0.31(-1.28%)
Jul 07, 2014	24.54	24.60	24.28	24.58	2,406,566	+0.00(+0.00%)
Jul 03, 2014	24.45	24.58	24.58	24.58	1,729,639	+0.36(+1.47%)
Jul 02, 2014	24.38	24.53	24.14	24.22	1,716,938	-0.13(-0.54%)
Jul 01, 2014	24.36	24.66	24.31	24.36	2,226,837	+0.02(+0.10%)
Jun 30, 2014	24.44	24.52	24.24	24.33	1,645,977	-0.14(-0.57%)
Jun 27, 2014	24.51	24.65	24.40	24.47	2,613,237	-0.11(-0.44%)
Jun 26, 2014	24.40	24.61	24.15	24.58	1,357,466	+0.11(+0.44%)
Jun 25, 2014	24.36	24.60	24.17	24.47	2,376,386	+0.02(+0.10%)
Jun 24, 2014	24.73	25.04	24.40	24.45	2,073,166	-0.36(-1.43%)
Jun 23, 2014	24.82	24.92	24.64	24.80	1,866,130	-0.06(-0.23%)
Jun 20, 2014	24.73	25.09	24.71	24.86	4,139,322	+0.30(+1.21%)
Jun 19, 2014	24.62	24.65	24.34	24.56	1,116,470	-0.05(-0.20%)
Jun 18, 2014	24.58	24.65	24.38	24.61	2,510,305	+0.03(+0.13%)
Jun 17, 2014	24.07	24.66	24.03	24.58	3,263,179	+0.49(+2.02%)
Jun 16, 2014	24.36	24.45	24.03	24.09	1,609,371	-0.36(-1.49%)
Jun 13, 2014	24.50	24.71	24.33	24.45	1,961,661	+0.06(+0.24%)
Jun 12, 2014	24.58	24.85	24.35	24.40	2,679,304	-0.23(-0.94%)
Jun 11, 2014	24.69	24.75	24.52	24.63	1,246,643	-0.22(-0.90%)
Jun 10, 2014	24.81	24.96	24.60	24.85	1,016,944	+0.26(+1.04%)
Jun 06, 2014	24.22	24.63	24.19	24.59	2,609,401	+0.38(+1.57%)
Jun 05, 2014	23.84	24.27	23.69	24.21	1,440,936	+0.36(+1.52%)
Jun 04, 2014	23.82	24.04	23.77	23.85	1,089,898	-0.06(-0.24%)
Jun 03, 2014	23.66	24.05	23.61	23.91	1,327,244	+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.