Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	22.18	22.33	21.94	22.05	2,009,378	-0.05(-0.22%)
Sep 29, 2014	21.98	22.25	21.85	22.10	2,070,882	-0.20(-0.88%)
Sep 26, 2014	22.26	22.46	22.13	22.29	2,001,516	+0.14(+0.62%)
Sep 25, 2014	22.88	22.88	22.07	22.16	3,463,496	-0.77(-3.36%)
Sep 24, 2014	22.86	22.96	22.39	22.93	3,397,104	+0.14(+0.60%)
Sep 23, 2014	22.94	23.15	22.69	22.79	2,139,263	-0.17(-0.72%)
Sep 22, 2014	23.13	23.15	22.56	22.96	3,284,949	-0.20(-0.89%)
Sep 19, 2014	23.58	23.79	22.94	23.16	5,249,688	-0.39(-1.66%)
Sep 18, 2014	23.44	23.98	23.36	23.55	4,555,697	+0.25(+1.09%)
Sep 17, 2014	22.83	23.57	22.63	23.30	5,139,953	+0.50(+2.18%)
Sep 16, 2014	22.39	22.81	22.26	22.80	3,529,384	+0.36(+1.61%)
Sep 15, 2014	22.49	22.53	22.20	22.44	3,510,133	-0.15(-0.65%)
Sep 12, 2014	22.22	22.80	22.20	22.59	3,864,029	+0.42(+1.89%)
Sep 11, 2014	22.04	22.22	21.87	22.17	2,859,902	-0.02(-0.09%)
Sep 10, 2014	21.69	22.23	21.66	22.19	2,065,073	+0.55(+2.53%)
Sep 09, 2014	21.81	21.90	21.50	21.64	1,950,105	-0.22(-1.03%)
Sep 08, 2014	21.33	21.90	21.28	21.87	2,579,346	+0.48(+2.24%)
Sep 05, 2014	21.31	21.43	21.03	21.39	1,944,311	-0.02(-0.09%)
Sep 04, 2014	21.46	21.82	21.37	21.41	1,987,363	+0.08(+0.37%)
Sep 03, 2014	21.67	21.98	21.27	21.33	2,144,754	-0.43(-1.97%)
Sep 02, 2014	21.85	22.03	21.62	21.76	1,756,240	+0.03(+0.13%)
Aug 29, 2014	21.71	21.73	21.73	21.73	1,075,163	+0.10(+0.45%)
Aug 28, 2014	21.57	21.84	21.35	21.63	1,137,387	-0.12(-0.54%)
Aug 27, 2014	22.00	22.23	21.73	21.75	1,869,590	-0.28(-1.28%)
Aug 26, 2014	22.18	22.30	22.01	22.03	1,553,792	-0.11(-0.48%)
Aug 25, 2014	22.06	22.23	21.96	22.14	1,409,367	+0.27(+1.25%)
Aug 22, 2014	21.63	21.93	21.40	21.87	1,710,906	+0.23(+1.08%)
Aug 21, 2014	21.30	21.68	21.13	21.63	1,752,139	+0.35(+1.65%)
Aug 20, 2014	21.17	21.47	21.17	21.28	1,793,201	+0.04(+0.18%)
Aug 19, 2014	21.19	21.27	21.05	21.24	1,996,816	+0.12(+0.55%)
Aug 18, 2014	20.86	21.18	20.86	21.12	2,022,502	+0.28(+1.36%)
Aug 15, 2014	21.09	21.12	20.58	20.84	2,353,585	-0.14(-0.65%)
Aug 14, 2014	20.92	21.00	20.68	20.98	1,505,030	+0.15(+0.70%)
Aug 13, 2014	20.41	20.97	20.38	20.83	1,147,391	+0.06(+0.28%)
Aug 12, 2014	20.94	21.11	20.67	20.77	1,965,778	-0.22(-1.07%)
Aug 11, 2014	20.90	21.17	20.74	21.00	1,825,477	+0.21(+0.99%)
Aug 08, 2014	20.17	20.76	20.14	20.79	3,688,015	+0.71(+3.55%)
Aug 07, 2014	20.63	20.81	20.05	20.08	2,310,648	-0.43(-2.09%)
Aug 06, 2014	20.08	20.76	20.08	20.51	2,464,874	+0.29(+1.45%)
Aug 05, 2014	20.28	20.57	20.17	20.22	3,260,232	-0.22(-1.10%)
Aug 04, 2014	20.32	20.52	20.12	20.44	2,184,507	+0.19(+0.92%)
Aug 01, 2014	20.44	20.55	19.88	20.25	4,141,353	-0.26(-1.28%)
Jul 31, 2014	20.98	21.15	20.52	20.52	3,762,560	-0.65(-3.09%)
Jul 30, 2014	20.67	21.18	20.54	21.17	4,437,322	+0.69(+3.38%)
Jul 29, 2014	20.05	21.04	19.94	20.48	6,985,170	+0.47(+2.34%)
Jul 28, 2014	19.94	20.12	19.89	20.01	3,509,823	+0.12(+0.59%)
Jul 25, 2014	20.22	20.37	19.87	19.89	4,085,825	-0.34(-1.69%)
Jul 24, 2014	20.13	20.63	19.65	20.24	8,186,069	-0.53(-2.54%)
Jul 23, 2014	20.70	20.85	20.50	20.76	3,126,059	+0.18(+0.85%)
Jul 22, 2014	20.98	21.03	20.53	20.59	3,206,149	-0.25(-1.22%)
Jul 21, 2014	20.49	20.86	20.44	20.84	2,936,076	-0.05(-0.23%)
Jul 18, 2014	20.23	20.99	20.21	20.89	4,281,555	+0.70(+3.48%)
Jul 17, 2014	20.52	20.79	20.15	20.19	3,643,559	-0.43(-2.08%)
Jul 16, 2014	20.79	20.96	20.50	20.62	4,301,850	-0.18(-0.85%)
Jul 15, 2014	21.05	21.21	20.68	20.79	2,637,352	-0.12(-0.56%)
Jul 14, 2014	21.39	21.51	20.91	20.91	3,251,878	-0.24(-1.15%)
Jul 11, 2014	20.83	21.22	20.69	21.15	2,715,575	+0.23(+1.12%)
Jul 10, 2014	20.42	21.07	20.26	20.92	3,304,075	-0.08(-0.37%)
Jul 09, 2014	21.28	21.37	20.88	21.00	4,363,822	-0.27(-1.28%)
Jul 08, 2014	21.83	21.90	21.07	21.27	5,215,976	-0.64(-2.94%)
Jul 07, 2014	21.85	22.19	21.66	21.91	4,555,619	-0.31(-1.41%)
Jul 03, 2014	21.88	22.23	22.23	22.23	4,602,764	+0.62(+2.85%)
Jul 02, 2014	21.01	21.68	21.01	21.61	6,703,417	+0.47(+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.