Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	21.72	21.84	20.71	21.10	1,382,257	-0.38(-1.77%)
Sep 29, 2014	21.24	21.87	21.11	21.48	671,600	-0.41(-1.87%)
Sep 26, 2014	22.20	22.20	21.28	21.89	600,181	-0.20(-0.91%)
Sep 25, 2014	21.90	22.29	20.91	22.09	1,011,502	+0.11(+0.50%)
Sep 24, 2014	21.50	22.13	20.83	21.98	1,187,035	+1.37(+6.65%)
Sep 23, 2014	20.79	21.59	20.59	20.61	970,873	-0.18(-0.87%)
Sep 22, 2014	21.61	22.17	20.41	20.79	1,007,151	-0.99(-4.55%)
Sep 19, 2014	22.70	22.70	21.36	21.78	1,392,422	-0.75(-3.33%)
Sep 18, 2014	23.06	23.06	22.31	22.53	525,352	-0.41(-1.79%)
Sep 17, 2014	22.41	23.21	22.21	22.94	653,585	+0.64(+2.87%)
Sep 16, 2014	22.67	22.67	22.03	22.30	667,524	-0.42(-1.85%)
Sep 15, 2014	23.59	23.70	22.21	22.72	1,034,930	-1.06(-4.46%)
Sep 12, 2014	23.71	23.80	23.21	23.78	758,745	+0.01(+0.04%)
Sep 11, 2014	23.34	23.98	23.11	23.77	665,189	+0.24(+1.02%)
Sep 10, 2014	22.46	23.68	22.38	23.53	901,396	+1.15(+5.14%)
Sep 09, 2014	23.40	23.52	22.35	22.38	736,996	-0.73(-3.16%)
Sep 08, 2014	22.82	23.19	22.70	23.11	832,897	+0.21(+0.92%)
Sep 05, 2014	23.27	23.32	22.25	22.90	1,082,103	-0.38(-1.63%)
Sep 04, 2014	22.59	25.41	22.22	23.28	4,738,134	+0.83(+3.70%)
Sep 03, 2014	22.69	22.87	22.17	22.45	643,684	-0.11(-0.49%)
Sep 02, 2014	22.92	23.45	21.92	22.56	867,168	-0.37(-1.61%)
Aug 29, 2014	22.20	22.93	22.93	22.93	689,600	+0.80(+3.62%)
Aug 28, 2014	22.71	23.35	22.06	22.13	823,063	-0.71(-3.11%)
Aug 27, 2014	23.21	23.75	22.75	22.84	632,624	-0.36(-1.55%)
Aug 26, 2014	22.57	23.35	22.40	23.20	868,124	+0.70(+3.11%)
Aug 25, 2014	21.95	22.92	21.95	22.50	906,700	+0.79(+3.64%)
Aug 22, 2014	21.45	21.73	20.95	21.71	716,973	+0.22(+1.02%)
Aug 21, 2014	21.72	22.11	21.39	21.49	517,593	-0.23(-1.06%)
Aug 20, 2014	22.29	22.51	21.57	21.72	610,538	-0.64(-2.86%)
Aug 19, 2014	22.80	22.80	21.88	22.36	481,413	+0.01(+0.04%)
Aug 18, 2014	22.67	22.83	22.23	22.35	429,707	-0.12(-0.53%)
Aug 15, 2014	22.48	22.93	21.78	22.47	783,033	+0.11(+0.49%)
Aug 14, 2014	22.34	22.70	22.05	22.36	615,347	+0.01(+0.04%)
Aug 13, 2014	21.49	22.59	21.45	22.35	1,175,998	+0.99(+4.63%)
Aug 12, 2014	22.30	22.48	21.15	21.36	1,050,171	-1.30(-5.74%)
Aug 11, 2014	21.45	22.83	21.05	22.66	1,506,170	+1.56(+7.39%)
Aug 08, 2014	20.13	21.05	19.86	21.10	1,107,612	+1.20(+6.03%)
Aug 07, 2014	21.51	21.59	19.64	19.90	2,148,346	-1.93(-8.84%)
Aug 06, 2014	22.50	22.50	21.72	21.83	920,071	-0.69(-3.06%)
Aug 05, 2014	22.60	22.80	21.92	22.52	1,673,566	+0.55(+2.50%)
Aug 04, 2014	22.09	22.22	21.07	21.97	1,013,984	+0.00(+0.00%)
Aug 01, 2014	21.61	22.19	20.63	21.97	1,604,142	+0.63(+2.95%)
Jul 31, 2014	22.44	22.67	21.31	21.34	1,423,093	-1.59(-6.93%)
Jul 30, 2014	23.05	23.79	22.30	22.93	2,836,200	+2.60(+12.79%)
Jul 29, 2014	20.15	20.87	19.90	20.33	1,912,375	+0.43(+2.16%)
Jul 28, 2014	20.71	20.78	20.12	19.90	1,285,793	-0.68(-3.30%)
Jul 25, 2014	20.48	20.96	20.21	20.58	858,640	-0.05(-0.24%)
Jul 24, 2014	20.27	21.18	20.25	20.63	2,044,548	-0.72(-3.37%)
Jul 23, 2014	22.14	22.21	21.05	21.35	1,118,366	-0.53(-2.42%)
Jul 22, 2014	21.67	22.18	21.49	21.88	697,910	+0.31(+1.44%)
Jul 21, 2014	21.75	22.00	21.25	21.57	669,702	-0.32(-1.46%)
Jul 18, 2014	21.00	22.16	20.85	21.89	1,713,330	+1.22(+5.90%)
Jul 17, 2014	20.50	21.21	20.22	20.67	1,353,887	-0.01(-0.05%)
Jul 16, 2014	21.15	21.54	20.53	20.68	992,146	-0.32(-1.52%)
Jul 15, 2014	21.98	22.22	20.43	21.00	2,312,538	-0.82(-3.76%)
Jul 14, 2014	22.15	22.56	21.10	21.82	1,526,371	-0.16(-0.73%)
Jul 11, 2014	22.44	23.34	21.80	21.98	2,182,353	-0.56(-2.48%)
Jul 10, 2014	19.74	23.52	18.59	22.54	19,252,552	-3.35(-12.94%)
Jul 09, 2014	25.91	26.25	25.24	25.89	808,323	+0.21(+0.82%)
Jul 08, 2014	27.71	27.96	24.90	25.68	2,424,439	-2.02(-7.29%)
Jul 07, 2014	29.79	29.81	27.03	27.70	2,296,359	-2.20(-7.36%)
Jul 03, 2014	30.44	29.90	29.90	29.90	539,900	-0.37(-1.22%)
Jul 02, 2014	30.14	31.35	29.71	30.27	1,028,581	+0.05(+0.17%)

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.