Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	22.55	22.77	22.43	22.59	931,272	+0.10(+0.44%)
Oct 30, 2014	22.33	22.57	22.20	22.49	954,487	+0.14(+0.62%)
Oct 29, 2014	22.36	22.57	22.18	22.35	784,188	+0.20(+0.93%)
Oct 28, 2014	22.12	22.20	22.05	22.15	1,046,792	-0.13(-0.59%)
Oct 27, 2014	22.29	22.67	22.67	22.28	865,508	-0.39(-1.74%)
Oct 24, 2014	22.64	22.78	22.54	22.67	1,094,069	-0.16(-0.68%)
Oct 23, 2014	22.64	22.98	22.63	22.83	2,647,149	+0.35(+1.57%)
Oct 22, 2014	22.60	22.69	22.40	22.48	584,606	-0.15(-0.65%)
Oct 21, 2014	22.41	22.78	22.33	22.62	865,131	+0.18(+0.80%)
Oct 20, 2014	22.25	22.52	22.22	22.44	889,526	+0.28(+1.26%)
Oct 17, 2014	22.02	22.48	21.98	22.16	1,065,998	+0.81(+3.80%)
Oct 16, 2014	21.02	21.64	20.90	21.35	1,073,538	+0.01(+0.04%)
Oct 15, 2014	21.23	21.47	20.71	21.34	1,011,766	+0.03(+0.15%)
Oct 14, 2014	21.34	21.44	21.21	21.31	1,240,219	+0.26(+1.25%)
Oct 13, 2014	21.28	21.47	21.05	21.05	722,796	+0.02(+0.12%)
Oct 10, 2014	21.22	21.68	20.92	21.03	1,083,133	-0.22(-1.04%)
Oct 09, 2014	21.61	21.61	21.09	21.25	963,062	-0.54(-2.48%)
Oct 08, 2014	21.36	21.86	21.06	21.79	911,811	+0.23(+1.06%)
Oct 07, 2014	21.69	21.72	21.53	21.56	619,610	-0.06(-0.27%)
Oct 06, 2014	21.47	21.90	21.47	21.62	480,179	+0.26(+1.23%)
Oct 03, 2014	21.30	21.46	21.14	21.35	863,690	-0.44(-2.03%)
Oct 02, 2014	21.75	22.03	21.45	21.80	1,161,083	-0.20(-0.93%)
Oct 01, 2014	22.39	22.69	21.84	22.00	959,586	-0.30(-1.36%)
Sep 30, 2014	22.23	22.39	22.21	22.30	767,469	+0.10(+0.44%)
Sep 29, 2014	22.33	22.33	22.03	22.21	1,002,556	-0.27(-1.20%)
Sep 26, 2014	22.60	22.71	22.40	22.48	945,800	-0.48(-2.07%)
Sep 25, 2014	23.12	23.22	22.85	22.95	1,019,571	-0.36(-1.55%)
Sep 24, 2014	22.99	23.43	22.98	23.31	800,476	+0.39(+1.68%)
Sep 23, 2014	23.03	23.18	22.93	22.93	476,568	-0.02(-0.11%)
Sep 22, 2014	23.28	23.28	22.89	22.95	771,220	-0.18(-0.78%)
Sep 19, 2014	23.35	23.41	22.95	23.13	589,961	-0.02(-0.07%)
Sep 18, 2014	23.09	23.30	23.02	23.15	540,202	+0.30(+1.33%)
Sep 17, 2014	23.14	23.19	22.80	22.84	545,634	-0.28(-1.20%)
Sep 16, 2014	22.62	23.30	22.53	23.12	819,612	+0.49(+2.17%)
Sep 15, 2014	22.89	22.89	22.53	22.63	764,397	-0.14(-0.61%)
Sep 12, 2014	23.25	23.27	22.63	22.77	1,169,440	-0.15(-0.64%)
Sep 11, 2014	23.11	23.39	22.84	22.92	908,547	-0.25(-1.06%)
Sep 10, 2014	23.26	23.28	23.02	23.16	511,317	-0.26(-1.12%)
Sep 09, 2014	23.66	23.87	23.26	23.43	901,095	-0.45(-1.89%)
Sep 08, 2014	23.84	24.02	23.77	23.88	399,117	-0.08(-0.34%)
Sep 05, 2014	23.71	24.00	23.71	23.96	528,558	+0.29(+1.25%)
Sep 04, 2014	23.67	23.80	23.60	23.66	919,815	-0.08(-0.34%)
Sep 03, 2014	23.76	23.84	23.64	23.75	374,166	+0.06(+0.24%)
Sep 02, 2014	23.70	23.76	23.58	23.69	731,846	+0.13(+0.56%)
Aug 29, 2014	23.68	23.56	23.56	23.56	808,530	-0.16(-0.66%)
Aug 28, 2014	23.61	23.75	23.47	23.71	988,370	-0.13(-0.55%)
Aug 27, 2014	23.74	23.85	23.70	23.84	711,939	+0.14(+0.59%)
Aug 26, 2014	23.61	23.76	23.60	23.70	493,997	-0.10(-0.41%)
Aug 25, 2014	23.77	23.82	23.64	23.80	366,276	+0.19(+0.80%)
Aug 22, 2014	23.95	23.95	23.60	23.61	382,610	-0.29(-1.20%)
Aug 21, 2014	23.88	24.10	23.86	23.90	482,703	-0.07(-0.31%)
Aug 20, 2014	23.81	24.01	23.81	23.98	491,368	+0.02(+0.10%)
Aug 19, 2014	23.85	23.97	23.78	23.95	369,939	+0.05(+0.21%)
Aug 18, 2014	23.81	24.11	23.61	23.90	356,563	+0.29(+1.21%)
Aug 15, 2014	23.78	23.84	23.45	23.61	270,786	-0.24(-1.00%)
Aug 14, 2014	23.84	23.92	23.80	23.85	343,037	-0.04(-0.17%)
Aug 13, 2014	24.02	24.15	23.84	23.89	474,837	+0.08(+0.34%)
Aug 12, 2014	23.74	23.82	23.63	23.81	582,225	+0.01(+0.03%)
Aug 11, 2014	23.58	23.85	23.53	23.80	596,506	+0.59(+2.54%)
Aug 08, 2014	23.18	23.56	23.06	23.21	793,638	+0.29(+1.29%)
Aug 07, 2014	23.06	23.06	22.73	22.92	803,329	+0.10(+0.43%)
Aug 06, 2014	22.77	22.96	22.74	22.82	988,538	-0.43(-1.87%)
Aug 05, 2014	23.47	23.57	23.07	23.25	896,660	-0.34(-1.46%)
Aug 04, 2014	23.43	23.70	23.25	23.60	949,691	+0.69(+3.00%)

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.