Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	23.34	23.24	23.24	23.24	970,201	-0.18(-0.77%)
Aug 28, 2014	23.14	23.47	23.14	23.42	687,315	+0.20(+0.85%)
Aug 27, 2014	23.44	23.45	23.19	23.22	157,871	-0.21(-0.88%)
Aug 26, 2014	23.50	23.56	23.36	23.42	258,530	-0.07(-0.31%)
Aug 25, 2014	23.50	23.68	23.47	23.50	379,797	+0.11(+0.46%)
Aug 22, 2014	23.64	23.77	23.37	23.39	387,917	-0.25(-1.06%)
Aug 21, 2014	23.86	24.01	23.64	23.64	512,686	-0.17(-0.72%)
Aug 20, 2014	23.45	23.90	23.31	23.81	524,124	+0.04(+0.15%)
Aug 19, 2014	23.82	23.87	23.71	23.77	417,591	+0.04(+0.15%)
Aug 18, 2014	23.71	24.02	23.68	23.74	407,276	-0.04(-0.15%)
Aug 15, 2014	23.88	24.01	23.74	23.77	442,198	-0.19(-0.79%)
Aug 14, 2014	23.73	24.00	23.73	23.96	559,464	+0.30(+1.25%)
Aug 13, 2014	23.85	23.93	23.50	23.67	625,716	-0.10(-0.42%)
Aug 12, 2014	23.85	24.02	23.42	23.77	896,845	-0.07(-0.30%)
Aug 11, 2014	25.08	25.08	23.81	23.84	1,175,515	+0.02(+0.08%)
Aug 08, 2014	23.78	23.90	23.54	23.82	508,711	+0.09(+0.38%)
Aug 07, 2014	23.71	23.98	23.41	23.73	501,922	+0.10(+0.42%)
Aug 06, 2014	23.74	23.95	23.61	23.63	403,614	-0.14(-0.60%)
Aug 05, 2014	24.26	24.55	23.08	23.77	1,070,439	-0.61(-2.50%)
Aug 04, 2014	24.29	24.54	24.29	24.38	1,016,885	+0.14(+0.59%)
Aug 01, 2014	24.21	24.54	24.11	24.24	512,463	+0.05(+0.22%)
Jul 31, 2014	24.36	24.59	24.16	24.19	559,544	-0.34(-1.39%)
Jul 30, 2014	24.55	24.62	24.39	24.53	418,926	-0.02(-0.07%)
Jul 29, 2014	24.49	24.64	24.46	24.55	171,628	+0.04(+0.15%)
Jul 28, 2014	24.45	24.58	24.42	24.51	547,238	+0.02(+0.07%)
Jul 25, 2014	24.51	24.61	24.47	24.49	219,707	-0.06(-0.26%)
Jul 24, 2014	24.49	24.61	24.48	24.55	264,946	+0.07(+0.29%)
Jul 23, 2014	24.59	24.64	24.47	24.48	357,530	-0.05(-0.22%)
Jul 22, 2014	24.41	24.65	24.41	24.54	458,360	+0.11(+0.44%)
Jul 21, 2014	24.23	24.49	24.19	24.43	905,468	+0.20(+0.81%)
Jul 18, 2014	24.32	24.49	24.17	24.23	1,382,742	-0.08(-0.33%)
Jul 17, 2014	24.22	24.36	24.09	24.31	815,118	-0.10(-0.40%)
Jul 16, 2014	24.51	24.59	24.31	24.41	335,129	+0.00(+0.00%)
Jul 15, 2014	24.49	24.49	24.11	24.41	586,437	-0.10(-0.40%)
Jul 14, 2014	24.08	24.55	24.01	24.51	577,430	+0.57(+2.36%)
Jul 11, 2014	23.99	24.31	23.85	23.94	863,457	-0.13(-0.56%)
Jul 10, 2014	24.04	24.22	23.78	24.08	677,832	-0.18(-0.74%)
Jul 09, 2014	24.13	24.32	24.04	24.26	831,262	+0.08(+0.33%)
Jul 08, 2014	23.61	24.20	23.61	24.18	954,301	+0.62(+2.63%)
Jul 07, 2014	23.61	23.83	23.50	23.56	329,127	-0.13(-0.57%)
Jul 03, 2014	23.77	23.69	23.69	23.69	634,131	-0.35(-1.46%)
Jul 02, 2014	23.46	24.22	23.33	24.04	1,580,242	+0.67(+2.88%)
Jul 01, 2014	23.24	23.44	23.19	23.37	927,949	+0.15(+0.66%)
Jun 30, 2014	23.24	23.27	23.03	23.22	496,018	-0.03(-0.12%)
Jun 27, 2014	22.88	23.24	22.81	23.24	1,065,319	+0.37(+1.61%)
Jun 26, 2014	22.83	22.91	22.71	22.88	402,452	+0.09(+0.39%)
Jun 25, 2014	22.82	22.87	22.62	22.79	444,150	+0.02(+0.08%)
Jun 24, 2014	22.85	22.89	22.70	22.77	334,580	-0.13(-0.59%)
Jun 23, 2014	22.89	23.04	22.72	22.90	520,462	+0.06(+0.27%)
Jun 20, 2014	23.15	23.23	22.82	22.84	705,908	-0.30(-1.32%)
Jun 19, 2014	23.11	23.24	22.88	23.15	540,138	+0.04(+0.16%)
Jun 18, 2014	22.85	23.13	22.46	23.11	1,968,162	-0.30(-1.27%)
Jun 17, 2014	23.41	23.66	23.29	23.41	350,381	+0.05(+0.23%)
Jun 16, 2014	23.36	23.39	23.09	23.35	308,222	+0.01(+0.04%)
Jun 13, 2014	23.54	23.54	23.25	23.34	591,899	-0.14(-0.61%)
Jun 12, 2014	23.33	23.73	23.21	23.49	980,872	+0.06(+0.27%)
Jun 11, 2014	23.67	23.69	23.12	23.42	642,657	-0.23(-0.99%)
Jun 10, 2014	23.97	24.04	23.53	23.66	506,029	-0.35(-1.46%)
Jun 06, 2014	23.95	24.20	23.85	24.01	874,395	+0.04(+0.15%)
Jun 05, 2014	23.99	24.13	23.90	23.97	631,881	+0.09(+0.38%)
Jun 04, 2014	23.90	24.09	23.62	23.88	462,369	-0.01(-0.04%)
Jun 03, 2014	23.98	24.11	23.88	23.89	413,719	-0.19(-0.78%)

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.