Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	23.61	23.68	23.68	23.68	474,158	+0.14(+0.60%)
Aug 28, 2014	23.49	23.58	23.46	23.54	449,219	-0.03(-0.12%)
Aug 27, 2014	23.59	23.61	23.50	23.57	475,493	-0.02(-0.09%)
Aug 26, 2014	23.60	23.62	23.56	23.59	1,562,053	+0.02(+0.09%)
Aug 25, 2014	23.68	23.68	23.53	23.57	1,256,468	+0.00(+0.00%)
Aug 22, 2014	23.55	23.63	23.51	23.57	671,742	+0.02(+0.09%)
Aug 21, 2014	23.44	23.57	23.43	23.55	589,571	+0.12(+0.52%)
Aug 20, 2014	23.41	23.47	23.38	23.43	1,612,410	-0.01(-0.05%)
Aug 19, 2014	23.31	23.44	23.29	23.44	1,034,906	+0.19(+0.82%)
Aug 18, 2014	23.11	23.26	23.09	23.25	7,776,891	+0.23(+0.99%)
Aug 15, 2014	23.07	23.12	22.84	23.02	955,866	+0.05(+0.21%)
Aug 14, 2014	22.97	22.97	22.89	22.97	532,474	+0.03(+0.13%)
Aug 13, 2014	22.76	22.94	22.76	22.94	887,172	+0.26(+1.14%)
Aug 12, 2014	22.71	22.76	22.57	22.69	862,766	-0.04(-0.16%)
Aug 11, 2014	22.65	22.78	22.62	22.72	4,650,321	+0.15(+0.67%)
Aug 08, 2014	22.47	22.57	22.36	22.57	764,988	+0.14(+0.61%)
Aug 07, 2014	22.60	22.68	22.37	22.44	2,656,460	-0.08(-0.36%)
Aug 06, 2014	22.40	22.65	22.38	22.52	2,881,257	-0.04(-0.19%)
Aug 05, 2014	22.67	22.70	22.47	22.56	1,326,873	-0.19(-0.85%)
Aug 04, 2014	22.66	22.82	22.54	22.75	1,230,448	+0.15(+0.68%)
Aug 01, 2014	22.63	22.76	22.47	22.60	2,256,483	-0.12(-0.54%)
Jul 31, 2014	23.00	23.06	22.71	22.72	1,179,987	-0.48(-2.07%)
Jul 30, 2014	23.23	23.24	23.09	23.20	728,826	+0.07(+0.32%)
Jul 29, 2014	23.23	23.26	23.11	23.13	1,205,818	-0.10(-0.45%)
Jul 28, 2014	23.20	23.29	23.02	23.23	13,753,272	+0.05(+0.20%)
Jul 25, 2014	23.16	23.23	23.08	23.19	1,544,198	-0.03(-0.15%)
Jul 24, 2014	23.27	23.29	23.17	23.22	399,602	-0.01(-0.05%)
Jul 23, 2014	23.25	23.31	23.14	23.23	613,615	+0.04(+0.17%)
Jul 22, 2014	23.09	23.22	23.07	23.19	1,653,074	+0.19(+0.84%)
Jul 21, 2014	22.98	23.05	22.88	23.00	4,477,345	-0.01(-0.06%)
Jul 18, 2014	22.85	23.01	22.79	23.01	513,297	+0.31(+1.37%)
Jul 17, 2014	22.98	23.03	22.63	22.70	1,557,613	-0.30(-1.29%)
Jul 16, 2014	22.99	23.08	22.96	23.00	619,950	+0.21(+0.94%)
Jul 15, 2014	22.88	22.92	22.64	22.79	11,148,293	-0.06(-0.27%)
Jul 14, 2014	22.81	22.89	22.78	22.85	1,026,861	+0.17(+0.75%)
Jul 11, 2014	22.63	22.68	22.57	22.68	315,515	+0.07(+0.32%)
Jul 10, 2014	22.35	22.70	22.33	22.61	706,802	-0.05(-0.23%)
Jul 09, 2014	22.60	22.67	22.54	22.66	926,138	+0.10(+0.43%)
Jul 08, 2014	22.79	22.81	22.42	22.56	3,637,624	-0.27(-1.17%)
Jul 07, 2014	22.80	22.86	22.78	22.83	4,382,139	-0.01(-0.03%)
Jul 03, 2014	22.79	22.83	22.83	22.83	402,238	+0.10(+0.45%)
Jul 02, 2014	22.74	22.77	22.69	22.73	1,562,695	+0.01(+0.04%)
Jul 01, 2014	22.55	22.80	22.55	22.72	4,121,011	+0.23(+1.01%)
Jun 30, 2014	22.44	22.57	22.44	22.50	11,015,770	+0.06(+0.26%)
Jun 27, 2014	22.29	22.44	22.29	22.44	379,219	+0.13(+0.58%)
Jun 26, 2014	22.35	22.35	22.17	22.31	399,680	-0.03(-0.12%)
Jun 25, 2014	22.17	22.35	22.15	22.34	931,073	+0.13(+0.56%)
Jun 24, 2014	22.30	22.46	22.16	22.21	1,194,005	-0.10(-0.44%)
Jun 23, 2014	22.29	22.32	22.24	22.31	1,221,042	+0.05(+0.22%)
Jun 20, 2014	22.28	22.29	22.20	22.26	917,787	-0.06(-0.27%)
Jun 19, 2014	22.39	22.40	22.23	22.32	858,422	-0.05(-0.23%)
Jun 18, 2014	22.30	22.39	22.14	22.37	1,586,914	+0.10(+0.44%)
Jun 17, 2014	22.19	22.32	22.14	22.27	1,039,691	+0.08(+0.36%)
Jun 16, 2014	22.10	22.23	22.08	22.19	9,236,362	+0.03(+0.13%)
Jun 13, 2014	22.12	22.21	22.05	22.17	646,874	+0.15(+0.67%)
Jun 12, 2014	22.20	22.22	21.94	22.02	1,870,672	-0.20(-0.90%)
Jun 11, 2014	22.15	22.26	22.15	22.22	531,289	-0.04(-0.18%)
Jun 10, 2014	22.18	22.27	22.18	22.26	1,073,610	+0.12(+0.53%)
Jun 06, 2014	22.10	22.16	22.08	22.14	747,355	+0.11(+0.48%)
Jun 05, 2014	21.90	22.05	21.80	22.03	925,026	+0.19(+0.88%)
Jun 04, 2014	21.74	21.88	21.69	21.84	497,270	+0.06(+0.29%)
Jun 03, 2014	21.73	21.83	21.69	21.78	1,304,902	-0.01(-0.06%)

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.