Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	22.72	22.88	22.48	22.59	1,961,416	-0.05(-0.22%)
Sep 29, 2014	22.52	22.79	22.38	22.64	2,021,452	-0.20(-0.88%)
Sep 26, 2014	22.80	23.00	22.67	22.84	1,953,742	+0.14(+0.62%)
Sep 25, 2014	23.44	23.44	22.61	22.70	3,380,826	-0.79(-3.36%)
Sep 24, 2014	23.42	23.52	22.94	23.49	3,316,019	+0.14(+0.60%)
Sep 23, 2014	23.50	23.72	23.24	23.35	2,088,201	-0.17(-0.72%)
Sep 22, 2014	23.70	23.72	23.11	23.52	3,206,541	-0.21(-0.88%)
Sep 19, 2014	24.16	24.38	23.50	23.73	5,124,383	-0.40(-1.66%)
Sep 18, 2014	24.01	24.57	23.93	24.13	4,446,957	+0.26(+1.09%)
Sep 17, 2014	23.39	24.15	23.18	23.87	5,017,267	+0.51(+2.18%)
Sep 16, 2014	22.94	23.37	22.80	23.36	3,445,141	+0.37(+1.61%)
Sep 15, 2014	23.04	23.08	22.74	22.99	3,426,350	-0.15(-0.65%)
Sep 12, 2014	22.76	23.36	22.74	23.14	3,771,798	+0.43(+1.89%)
Sep 11, 2014	22.58	22.76	22.40	22.71	2,791,639	-0.02(-0.09%)
Sep 10, 2014	22.22	22.77	22.19	22.73	2,015,782	+0.56(+2.53%)
Sep 09, 2014	22.34	22.44	22.03	22.17	1,903,558	-0.23(-1.03%)
Sep 08, 2014	21.85	22.44	21.80	22.40	2,517,780	+0.49(+2.24%)
Sep 05, 2014	21.83	21.95	21.54	21.91	1,897,902	-0.02(-0.09%)
Sep 04, 2014	21.98	22.35	21.89	21.93	1,939,927	+0.08(+0.37%)
Sep 03, 2014	22.20	22.52	21.79	21.85	2,093,561	-0.44(-1.97%)
Sep 02, 2014	22.38	22.57	22.15	22.29	1,714,321	+0.03(+0.13%)
Aug 29, 2014	22.24	22.26	22.26	22.26	1,049,500	+0.10(+0.45%)
Aug 28, 2014	22.10	22.38	21.87	22.16	1,110,239	-0.12(-0.54%)
Aug 27, 2014	22.54	22.77	22.26	22.28	1,824,965	-0.29(-1.28%)
Aug 26, 2014	22.72	22.84	22.55	22.57	1,516,705	-0.11(-0.49%)
Aug 25, 2014	22.60	22.77	22.50	22.68	1,375,727	+0.28(+1.25%)
Aug 22, 2014	22.16	22.46	21.92	22.40	1,670,069	+0.24(+1.08%)
Aug 21, 2014	21.82	22.21	21.65	22.16	1,710,317	+0.36(+1.65%)
Aug 20, 2014	21.69	21.99	21.69	21.80	1,750,399	+0.04(+0.18%)
Aug 19, 2014	21.71	21.79	21.56	21.76	1,949,154	+0.12(+0.55%)
Aug 18, 2014	21.37	21.70	21.37	21.64	1,974,227	+0.29(+1.36%)
Aug 15, 2014	21.61	21.63	21.08	21.35	2,297,407	-0.14(-0.65%)
Aug 14, 2014	21.43	21.51	21.19	21.49	1,469,107	+0.15(+0.70%)
Aug 13, 2014	20.91	21.48	20.88	21.34	1,120,004	+0.06(+0.28%)
Aug 12, 2014	21.45	21.62	21.18	21.28	1,918,857	-0.23(-1.07%)
Aug 11, 2014	21.41	21.69	21.25	21.51	1,781,905	+0.21(+0.99%)
Aug 08, 2014	20.66	21.27	20.63	21.30	3,599,986	+0.73(+3.55%)
Aug 07, 2014	21.13	21.32	20.54	20.57	2,255,495	-0.44(-2.09%)
Aug 06, 2014	20.57	21.27	20.57	21.01	2,406,040	+0.30(+1.45%)
Aug 05, 2014	20.78	21.07	20.66	20.71	3,182,414	-0.23(-1.10%)
Aug 04, 2014	20.82	21.02	20.61	20.94	2,132,365	+0.19(+0.92%)
Aug 01, 2014	20.94	21.05	20.37	20.75	4,042,503	-0.27(-1.28%)
Jul 31, 2014	21.49	21.67	21.02	21.02	3,672,751	-0.67(-3.09%)
Jul 30, 2014	21.18	21.70	21.04	21.69	4,331,407	+0.71(+3.38%)
Jul 29, 2014	20.54	21.55	20.43	20.98	6,818,441	+0.48(+2.34%)
Jul 28, 2014	20.43	20.61	20.38	20.50	3,426,047	+0.12(+0.59%)
Jul 25, 2014	20.71	20.87	20.36	20.38	3,988,300	-0.35(-1.69%)
Jul 24, 2014	20.62	21.13	20.13	20.73	7,990,675	-0.54(-2.54%)
Jul 23, 2014	21.21	21.36	21.00	21.27	3,051,443	+0.18(+0.85%)
Jul 22, 2014	21.49	21.54	21.03	21.09	3,129,621	-0.26(-1.22%)
Jul 21, 2014	20.99	21.37	20.94	21.35	2,865,995	-0.05(-0.23%)
Jul 18, 2014	20.72	21.50	20.70	21.40	4,179,358	+0.72(+3.48%)
Jul 17, 2014	21.02	21.30	20.64	20.68	3,556,591	-0.44(-2.08%)
Jul 16, 2014	21.30	21.47	21.00	21.12	4,199,169	-0.18(-0.85%)
Jul 15, 2014	21.56	21.73	21.19	21.30	2,574,401	-0.12(-0.56%)
Jul 14, 2014	21.91	22.04	21.42	21.42	3,174,259	-0.25(-1.15%)
Jul 11, 2014	21.34	21.74	21.20	21.67	2,650,757	+0.24(+1.12%)
Jul 10, 2014	20.92	21.59	20.76	21.43	3,225,210	-0.08(-0.37%)
Jul 09, 2014	21.80	21.89	21.39	21.51	4,259,662	-0.28(-1.28%)
Jul 08, 2014	22.36	22.44	21.59	21.79	5,091,476	-0.66(-2.94%)
Jul 07, 2014	22.38	22.73	22.19	22.45	4,446,881	-0.32(-1.41%)
Jul 03, 2014	22.41	22.77	22.77	22.77	4,492,900	+0.63(+2.85%)
Jul 02, 2014	21.52	22.20	21.52	22.14	6,543,413	+0.48(+2.22%)

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.