Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	20.05	20.11	19.98	20.09	3,049,013	+0.28(+1.39%)
Oct 30, 2014	19.54	19.87	19.52	19.82	305,367	+0.15(+0.76%)
Oct 29, 2014	19.91	19.97	19.59	19.67	873,425	-0.26(-1.30%)
Oct 28, 2014	19.83	19.93	19.79	19.93	776,060	+0.21(+1.08%)
Oct 27, 2014	19.59	19.87	19.87	19.72	1,441,211	-0.16(-0.79%)
Oct 24, 2014	19.88	19.90	19.76	19.87	2,995,648	+0.08(+0.40%)
Oct 23, 2014	19.76	19.94	19.76	19.79	2,007,153	+0.33(+1.70%)
Oct 22, 2014	19.68	19.73	19.44	19.46	1,394,777	-0.30(-1.51%)
Oct 21, 2014	19.59	19.78	19.58	19.76	1,544,777	+0.37(+1.91%)
Oct 20, 2014	19.20	19.43	19.19	19.39	2,058,075	+0.05(+0.24%)
Oct 17, 2014	19.40	19.50	19.28	19.35	1,597,250	+0.45(+2.37%)
Oct 16, 2014	18.58	19.12	18.55	18.90	1,106,019	-0.28(-1.44%)
Oct 15, 2014	19.20	19.23	18.78	19.17	1,352,210	-0.24(-1.22%)
Oct 14, 2014	19.49	19.59	19.38	19.41	1,259,131	+0.09(+0.45%)
Oct 13, 2014	19.54	19.59	19.31	19.32	1,033,459	+0.02(+0.12%)
Oct 10, 2014	19.50	19.59	19.30	19.30	3,603,096	-0.26(-1.33%)
Oct 09, 2014	19.98	20.03	19.53	19.56	1,186,364	-0.70(-3.45%)
Oct 08, 2014	19.95	20.28	19.84	20.26	918,004	+0.37(+1.86%)
Oct 07, 2014	20.13	20.14	19.88	19.89	866,053	-0.49(-2.39%)
Oct 06, 2014	20.37	20.43	20.21	20.38	494,270	+0.17(+0.86%)
Oct 03, 2014	20.18	20.24	20.13	20.20	900,391	-0.14(-0.70%)
Oct 02, 2014	20.58	20.58	20.16	20.35	1,328,636	-0.28(-1.37%)
Oct 01, 2014	20.75	20.75	20.57	20.63	1,175,133	-0.25(-1.20%)
Sep 30, 2014	20.82	21.03	20.79	20.88	405,419	+0.08(+0.38%)
Sep 29, 2014	20.72	20.82	20.70	20.80	723,691	-0.24(-1.12%)
Sep 26, 2014	20.96	21.08	20.90	21.04	603,788	+0.20(+0.94%)
Sep 25, 2014	21.08	21.08	20.80	20.84	480,823	-0.41(-1.92%)
Sep 24, 2014	21.08	21.27	21.01	21.25	447,138	+0.17(+0.78%)
Sep 23, 2014	21.14	21.23	21.07	21.08	619,243	-0.36(-1.69%)
Sep 22, 2014	21.53	21.53	21.37	21.45	599,318	-0.06(-0.29%)
Sep 19, 2014	21.58	21.62	21.49	21.51	1,356,991	-0.15(-0.69%)
Sep 18, 2014	21.66	21.71	21.64	21.66	340,632	+0.14(+0.66%)
Sep 17, 2014	21.67	21.70	21.48	21.52	348,951	-0.11(-0.51%)
Sep 16, 2014	21.44	21.67	21.43	21.63	485,405	+0.02(+0.11%)
Sep 15, 2014	21.60	21.63	21.54	21.60	350,317	-0.03(-0.15%)
Sep 12, 2014	21.60	21.71	21.52	21.64	450,325	+0.01(+0.04%)
Sep 11, 2014	21.57	21.66	21.53	21.63	278,629	-0.09(-0.40%)
Sep 10, 2014	21.63	21.71	21.58	21.71	298,662	+0.05(+0.22%)
Sep 09, 2014	21.64	21.69	21.59	21.67	495,009	-0.02(-0.07%)
Sep 08, 2014	21.81	21.84	21.63	21.68	985,985	-0.24(-1.11%)
Sep 05, 2014	21.91	21.95	21.83	21.93	556,471	+0.06(+0.29%)
Sep 04, 2014	21.91	22.04	21.80	21.86	793,261	-0.01(-0.04%)
Sep 03, 2014	21.92	21.94	21.83	21.87	867,291	+0.20(+0.94%)
Sep 02, 2014	21.70	21.71	21.57	21.67	1,090,295	-0.02(-0.07%)
Aug 29, 2014	21.65	21.68	21.68	21.68	647,085	+0.00(+0.00%)
Aug 28, 2014	21.64	21.73	21.60	21.68	643,204	-0.13(-0.58%)
Aug 27, 2014	21.83	21.89	21.77	21.81	653,979	+0.06(+0.29%)
Aug 26, 2014	21.75	21.86	21.72	21.75	530,458	+0.20(+0.95%)
Aug 25, 2014	21.44	21.60	21.40	21.54	740,659	+0.28(+1.29%)
Aug 22, 2014	21.34	21.34	21.15	21.27	728,034	-0.19(-0.88%)
Aug 21, 2014	21.38	21.50	21.38	21.45	2,260,277	+0.24(+1.11%)
Aug 20, 2014	21.18	21.28	21.15	21.22	614,214	-0.17(-0.81%)
Aug 19, 2014	21.35	21.39	21.32	21.39	639,953	+0.05(+0.24%)
Aug 18, 2014	21.34	21.34	21.29	21.34	2,390,441	+0.13(+0.61%)
Aug 15, 2014	21.45	21.47	21.01	21.21	4,005,553	-0.03(-0.15%)
Aug 14, 2014	21.27	21.28	21.21	21.24	658,604	+0.12(+0.56%)
Aug 13, 2014	21.19	21.23	21.10	21.12	928,400	+0.08(+0.37%)
Aug 12, 2014	21.02	21.07	20.94	21.05	1,997,496	-0.06(-0.30%)
Aug 11, 2014	21.16	21.23	21.11	21.11	887,339	-0.03(-0.15%)
Aug 08, 2014	20.94	21.10	20.89	21.14	937,537	+0.30(+1.43%)
Aug 07, 2014	21.16	21.19	20.78	20.84	1,010,034	-0.32(-1.52%)
Aug 06, 2014	21.04	21.26	21.01	21.16	806,641	-0.02(-0.11%)
Aug 05, 2014	21.37	21.40	21.12	21.19	1,127,940	-0.28(-1.32%)
Aug 04, 2014	21.46	21.52	21.30	21.47	882,279	+0.16(+0.74%)

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.