Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	20.52	20.39	20.39	20.39	358,793	-0.14(-0.67%)
Aug 28, 2014	20.73	21.04	20.31	20.52	968,084	-0.43(-2.06%)
Aug 27, 2014	21.03	21.21	20.82	20.96	872,047	-0.10(-0.46%)
Aug 26, 2014	20.82	21.20	20.82	21.05	1,099,803	+0.23(+1.09%)
Aug 25, 2014	20.75	20.85	20.58	20.82	851,128	+0.16(+0.75%)
Aug 22, 2014	20.48	20.72	20.43	20.67	584,892	+0.17(+0.85%)
Aug 21, 2014	20.51	20.59	20.27	20.49	757,315	-0.03(-0.15%)
Aug 20, 2014	20.24	20.59	20.18	20.52	850,403	+0.24(+1.18%)
Aug 19, 2014	20.13	20.34	20.09	20.28	698,684	+0.23(+1.15%)
Aug 18, 2014	19.95	20.10	19.86	20.05	929,574	+0.20(+1.01%)
Aug 15, 2014	20.37	20.48	19.62	19.85	1,246,836	+0.47(+2.41%)
Aug 14, 2014	19.21	19.40	19.15	19.39	454,572	+0.20(+1.06%)
Aug 13, 2014	19.30	19.49	19.12	19.18	539,387	-0.02(-0.12%)
Aug 12, 2014	19.37	19.62	19.10	19.21	1,014,547	-0.54(-2.73%)
Aug 11, 2014	19.92	20.21	19.73	19.75	993,602	-0.17(-0.87%)
Aug 08, 2014	19.98	20.25	19.90	19.92	896,871	-0.10(-0.51%)
Aug 07, 2014	20.24	20.33	19.88	20.02	861,853	-0.11(-0.54%)
Aug 06, 2014	19.45	20.18	19.12	20.13	1,201,729	+0.65(+3.36%)
Aug 05, 2014	18.97	19.61	18.79	19.48	1,070,579	+0.46(+2.41%)
Aug 04, 2014	18.93	19.15	18.77	19.02	1,407,733	+0.09(+0.46%)
Aug 01, 2014	19.04	19.91	18.71	18.93	1,726,548	-0.17(-0.91%)
Jul 31, 2014	18.86	19.71	18.11	19.10	3,947,738	-1.38(-6.73%)
Jul 30, 2014	20.09	20.54	19.95	20.48	1,106,372	+0.59(+2.99%)
Jul 29, 2014	20.23	20.23	19.84	19.89	667,348	-0.21(-1.04%)
Jul 28, 2014	20.09	20.18	19.88	20.10	669,725	+0.05(+0.27%)
Jul 25, 2014	20.13	20.31	20.01	20.04	554,896	-0.16(-0.80%)
Jul 24, 2014	20.17	20.41	20.12	20.21	1,257,538	+0.17(+0.84%)
Jul 23, 2014	20.13	20.42	19.97	20.04	659,580	-0.12(-0.60%)
Jul 22, 2014	20.32	20.34	20.12	20.16	959,966	-0.07(-0.33%)
Jul 21, 2014	20.25	20.38	20.12	20.22	1,324,554	-0.03(-0.15%)
Jul 18, 2014	20.01	20.30	20.01	20.25	752,373	+0.18(+0.90%)
Jul 17, 2014	19.97	20.22	19.97	20.07	563,024	+0.02(+0.12%)
Jul 16, 2014	20.33	20.40	20.00	20.05	445,592	-0.18(-0.89%)
Jul 15, 2014	20.21	20.30	20.06	20.23	536,111	-0.08(-0.38%)
Jul 14, 2014	20.57	20.68	20.15	20.31	687,663	-0.11(-0.53%)
Jul 11, 2014	20.79	20.93	20.40	20.42	655,900	-0.43(-2.04%)
Jul 10, 2014	20.93	21.12	20.66	20.84	1,358,394	-0.48(-2.25%)
Jul 09, 2014	20.82	21.37	20.75	21.32	1,359,961	+0.62(+2.98%)
Jul 08, 2014	20.57	20.74	20.40	20.70	971,094	+0.14(+0.67%)
Jul 07, 2014	20.62	20.69	20.33	20.57	787,302	-0.09(-0.44%)
Jul 03, 2014	20.56	20.66	20.66	20.66	503,011	+0.16(+0.79%)
Jul 02, 2014	20.69	21.02	20.42	20.49	1,740,291	-0.36(-1.73%)
Jul 01, 2014	20.56	21.12	20.43	20.85	1,454,987	+0.28(+1.37%)
Jun 30, 2014	20.24	20.59	20.18	20.57	1,197,977	+0.28(+1.39%)
Jun 27, 2014	19.98	20.41	19.98	20.29	1,617,348	+0.17(+0.83%)
Jun 26, 2014	20.12	20.24	20.06	20.12	1,706,769	-0.01(-0.03%)
Jun 25, 2014	19.69	20.19	19.69	20.13	867,922	+0.34(+1.70%)
Jun 24, 2014	19.61	19.98	19.52	19.79	832,261	+0.11(+0.58%)
Jun 23, 2014	19.75	19.79	19.45	19.68	584,322	+0.02(+0.12%)
Jun 20, 2014	19.58	19.72	19.45	19.66	1,245,813	+0.19(+0.99%)
Jun 19, 2014	19.50	19.61	19.33	19.46	526,863	-0.01(-0.03%)
Jun 18, 2014	19.40	19.51	19.20	19.47	527,685	+0.07(+0.34%)
Jun 17, 2014	18.88	19.46	18.82	19.40	828,920	+0.45(+2.37%)
Jun 16, 2014	18.98	19.07	18.80	18.95	494,163	+0.01(+0.06%)
Jun 13, 2014	19.16	19.19	18.92	18.94	397,332	-0.12(-0.63%)
Jun 12, 2014	19.11	19.14	18.84	19.06	537,520	-0.13(-0.66%)
Jun 11, 2014	19.37	19.46	19.06	19.19	635,825	-0.25(-1.27%)
Jun 10, 2014	19.66	19.74	19.40	19.43	623,004	-0.44(-2.23%)
Jun 06, 2014	19.80	20.09	19.80	19.88	755,070	+0.20(+1.04%)
Jun 05, 2014	19.65	19.79	19.25	19.67	682,253	-0.02(-0.09%)
Jun 04, 2014	19.49	19.78	19.38	19.69	1,266,033	+0.17(+0.86%)
Jun 03, 2014	19.24	19.79	19.24	19.52	2,089,883	+0.13(+0.68%)

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.