Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	19.37	19.39	19.39	19.39	425,842	+0.03(+0.15%)
Aug 28, 2014	19.33	19.50	19.31	19.36	612,933	+0.00(+0.00%)
Aug 27, 2014	19.60	19.60	19.33	19.36	383,164	-0.21(-1.09%)
Aug 26, 2014	19.63	19.77	19.52	19.57	395,175	-0.01(-0.05%)
Aug 25, 2014	19.52	19.63	19.37	19.58	472,899	+0.16(+0.85%)
Aug 22, 2014	19.43	19.50	19.43	19.42	473,968	+0.00(+0.00%)
Aug 21, 2014	19.62	19.81	19.33	19.42	447,449	-0.15(-0.79%)
Aug 20, 2014	19.60	19.60	19.46	19.57	562,070	-0.14(-0.74%)
Aug 19, 2014	19.73	19.95	19.44	19.72	749,865	+0.08(+0.39%)
Aug 18, 2014	19.51	19.67	19.34	19.64	465,065	+0.28(+1.45%)
Aug 15, 2014	19.58	19.59	19.11	19.36	570,230	-0.10(-0.50%)
Aug 14, 2014	19.40	19.53	19.20	19.46	804,448	+0.13(+0.65%)
Aug 13, 2014	19.41	19.53	19.27	19.33	717,401	+0.03(+0.15%)
Aug 12, 2014	19.34	19.50	19.18	19.30	1,279,371	-0.05(-0.25%)
Aug 11, 2014	20.05	20.10	19.32	19.35	1,280,638	-0.64(-3.19%)
Aug 08, 2014	19.98	20.18	19.73	19.99	929,387	+0.00(+0.00%)
Aug 07, 2014	19.81	21.10	19.35	19.99	3,468,063	-2.05(-9.30%)
Aug 06, 2014	22.02	22.36	21.83	22.04	730,294	-0.03(-0.13%)
Aug 05, 2014	21.80	22.24	21.66	22.07	1,047,194	+0.22(+1.02%)
Aug 04, 2014	21.72	21.89	21.56	21.84	789,177	+0.19(+0.89%)
Aug 01, 2014	21.93	22.21	21.59	21.65	698,512	-0.32(-1.45%)
Jul 31, 2014	22.67	22.70	21.87	21.97	481,774	-0.89(-3.89%)
Jul 30, 2014	22.80	22.98	22.67	22.86	341,818	+0.14(+0.60%)
Jul 29, 2014	22.95	23.15	22.68	22.72	389,582	-0.20(-0.89%)
Jul 28, 2014	23.08	23.08	22.62	22.93	730,397	-0.15(-0.67%)
Jul 25, 2014	23.08	23.28	22.94	23.08	374,831	-0.12(-0.50%)
Jul 24, 2014	23.20	23.68	22.98	23.20	620,214	+0.05(+0.21%)
Jul 23, 2014	22.65	23.37	22.51	23.15	1,151,349	+0.48(+2.13%)
Jul 22, 2014	22.63	22.90	22.58	22.67	769,091	+0.10(+0.43%)
Jul 21, 2014	22.53	22.67	22.40	22.57	293,327	-0.08(-0.34%)
Jul 18, 2014	22.17	22.74	22.17	22.65	305,154	+0.49(+2.23%)
Jul 17, 2014	22.52	22.57	22.13	22.15	685,415	-0.14(-0.65%)
Jul 16, 2014	22.56	22.62	22.24	22.30	329,561	-0.11(-0.47%)
Jul 15, 2014	22.67	22.75	22.18	22.40	239,563	-0.31(-1.36%)
Jul 14, 2014	22.85	22.87	22.42	22.71	321,047	+0.03(+0.13%)
Jul 11, 2014	22.50	22.72	22.42	22.68	292,530	+0.14(+0.64%)
Jul 10, 2014	22.28	22.71	22.09	22.54	402,392	-0.08(-0.34%)
Jul 09, 2014	22.83	22.91	22.50	22.62	403,034	-0.11(-0.47%)
Jul 08, 2014	22.84	22.98	22.30	22.72	1,001,505	-0.49(-2.12%)
Jul 07, 2014	23.66	23.66	23.14	23.22	600,891	-0.52(-2.20%)
Jul 03, 2014	23.55	23.74	23.74	23.74	1,194,655	+0.31(+1.32%)
Jul 02, 2014	23.83	24.07	23.41	23.43	879,939	-0.31(-1.30%)
Jul 01, 2014	23.45	23.92	23.38	23.74	666,510	+0.28(+1.19%)
Jun 30, 2014	23.25	23.58	23.13	23.46	523,489	+0.19(+0.83%)
Jun 27, 2014	23.25	23.63	23.13	23.27	889,436	-0.11(-0.45%)
Jun 26, 2014	23.57	23.99	23.22	23.37	657,944	-0.26(-1.10%)
Jun 25, 2014	23.10	23.76	20.67	23.63	800,661	+0.34(+1.45%)
Jun 24, 2014	23.09	23.38	23.04	23.29	837,868	+0.22(+0.96%)
Jun 23, 2014	23.05	23.11	22.75	23.07	624,355	-0.03(-0.13%)
Jun 20, 2014	23.08	23.23	22.59	23.10	1,007,426	-0.06(-0.25%)
Jun 19, 2014	24.10	24.10	22.63	23.16	1,455,727	+0.85(+3.81%)
Jun 18, 2014	21.49	22.34	21.41	22.31	885,794	+0.80(+3.71%)
Jun 17, 2014	21.41	21.89	21.34	21.51	515,634	+0.05(+0.23%)
Jun 16, 2014	21.24	21.59	21.17	21.46	479,461	+0.20(+0.93%)
Jun 13, 2014	21.25	21.29	20.81	21.26	807,306	+0.01(+0.05%)
Jun 12, 2014	21.24	21.33	20.74	21.25	1,069,698	-0.02(-0.09%)
Jun 11, 2014	21.20	21.38	20.87	21.27	518,420	-0.04(-0.18%)
Jun 10, 2014	21.46	21.61	21.24	21.31	578,039	-0.02(-0.09%)
Jun 06, 2014	21.33	21.42	21.15	21.33	392,569	+0.10(+0.46%)
Jun 05, 2014	20.81	21.27	20.69	21.24	485,066	+0.52(+2.50%)
Jun 04, 2014	20.60	20.77	20.41	20.72	323,110	+0.03(+0.16%)
Jun 03, 2014	20.20	20.73	20.07	20.68	588,656	+0.37(+1.81%)

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.