Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	24.14	24.47	24.06	24.42	2,830,239	+0.26(+1.09%)
Sep 29, 2014	24.21	24.31	24.07	24.16	2,595,542	-0.22(-0.90%)
Sep 26, 2014	24.38	24.45	24.18	24.38	1,966,522	-0.03(-0.13%)
Sep 25, 2014	24.79	24.83	24.38	24.41	2,796,946	-0.43(-1.74%)
Sep 24, 2014	24.72	24.87	24.55	24.84	2,393,685	+0.06(+0.25%)
Sep 23, 2014	24.66	24.89	24.62	24.78	3,697,954	+0.12(+0.50%)
Sep 22, 2014	24.87	24.87	24.55	24.66	2,127,870	-0.24(-0.95%)
Sep 19, 2014	25.19	25.19	24.74	24.89	3,473,150	-0.26(-1.04%)
Sep 18, 2014	25.23	25.23	25.02	25.16	1,116,963	+0.17(+0.70%)
Sep 17, 2014	24.95	25.15	24.88	24.98	1,699,114	+0.02(+0.09%)
Sep 16, 2014	24.67	25.04	24.56	24.96	1,935,345	+0.23(+0.94%)
Sep 15, 2014	24.90	24.98	24.66	24.73	1,857,013	-0.18(-0.74%)
Sep 12, 2014	25.15	25.15	24.80	24.91	1,861,605	-0.30(-1.18%)
Sep 11, 2014	25.02	25.22	25.01	25.21	1,845,779	+0.01(+0.03%)
Sep 10, 2014	25.36	25.38	25.13	25.20	2,142,743	-0.04(-0.17%)
Sep 09, 2014	25.30	25.58	25.23	25.24	2,267,883	-0.34(-1.33%)
Sep 08, 2014	25.45	25.66	25.42	25.58	2,582,161	+0.04(+0.17%)
Sep 05, 2014	25.66	25.73	25.41	25.54	2,744,575	-0.10(-0.41%)
Sep 04, 2014	25.24	25.64	25.17	25.64	7,858,252	+0.49(+1.95%)
Sep 03, 2014	25.14	25.35	25.03	25.16	4,346,568	+0.11(+0.45%)
Sep 02, 2014	24.68	25.05	24.60	25.04	3,412,181	+0.36(+1.45%)
Aug 29, 2014	24.70	24.68	24.68	24.68	1,745,411	+0.10(+0.43%)
Aug 28, 2014	24.60	24.64	24.37	24.58	1,181,494	-0.05(-0.21%)
Aug 27, 2014	24.88	24.88	24.55	24.63	1,958,189	-0.11(-0.46%)
Aug 26, 2014	24.72	24.86	24.64	24.74	1,267,681	+0.09(+0.35%)
Aug 25, 2014	24.79	24.86	24.54	24.66	1,448,913	-0.03(-0.11%)
Aug 22, 2014	24.60	24.74	24.60	24.68	1,577,736	+0.04(+0.18%)
Aug 21, 2014	24.68	24.74	24.59	24.64	2,058,791	-0.07(-0.28%)
Aug 20, 2014	24.74	24.81	24.62	24.71	1,217,881	-0.03(-0.11%)
Aug 19, 2014	24.60	24.78	24.59	24.74	1,440,133	+0.11(+0.46%)
Aug 18, 2014	24.66	24.72	24.40	24.62	2,680,256	+0.05(+0.21%)
Aug 15, 2014	24.79	24.79	24.39	24.57	1,902,288	-0.03(-0.14%)
Aug 14, 2014	24.86	24.86	24.38	24.61	2,228,007	-0.02(-0.07%)
Aug 13, 2014	24.64	24.64	24.49	24.62	1,436,288	+0.10(+0.39%)
Aug 12, 2014	24.57	24.73	24.39	24.53	1,705,212	-0.16(-0.67%)
Aug 11, 2014	25.01	25.01	24.66	24.69	1,576,489	-0.04(-0.18%)
Aug 08, 2014	24.44	24.75	24.40	24.73	2,039,182	+0.35(+1.42%)
Aug 07, 2014	24.68	24.73	24.31	24.39	1,960,860	-0.18(-0.74%)
Aug 06, 2014	24.54	24.73	24.46	24.57	2,308,269	-0.10(-0.39%)
Aug 05, 2014	24.82	24.96	24.59	24.67	1,765,053	-0.29(-1.18%)
Aug 04, 2014	24.55	25.00	24.55	24.96	2,264,021	+0.29(+1.19%)
Aug 01, 2014	24.94	25.02	24.62	24.67	2,800,000	-0.36(-1.42%)
Jul 31, 2014	25.48	25.54	24.98	25.02	3,225,095	-0.61(-2.37%)
Jul 30, 2014	25.61	25.67	25.48	25.63	1,705,955	+0.09(+0.34%)
Jul 29, 2014	25.58	25.74	25.52	25.54	2,924,820	-0.03(-0.10%)
Jul 28, 2014	25.56	25.71	25.47	25.57	3,051,749	-0.02(-0.07%)
Jul 25, 2014	25.80	25.80	25.48	25.58	3,730,388	-0.10(-0.37%)
Jul 24, 2014	24.45	25.74	24.36	25.68	6,048,876	+1.11(+4.51%)
Jul 23, 2014	24.73	24.96	24.56	24.57	2,701,629	-0.03(-0.14%)
Jul 22, 2014	24.61	24.81	24.53	24.61	3,510,494	+0.19(+0.78%)
Jul 21, 2014	24.59	24.61	24.35	24.41	1,490,836	-0.21(-0.84%)
Jul 18, 2014	24.72	24.72	24.49	24.62	2,229,257	+0.04(+0.18%)
Jul 17, 2014	24.38	24.89	24.38	24.58	4,049,695	+0.08(+0.32%)
Jul 16, 2014	24.43	24.75	24.37	24.50	2,889,395	+0.00(+0.00%)
Jul 15, 2014	24.41	24.68	24.31	24.50	4,095,178	+0.07(+0.28%)
Jul 14, 2014	24.55	24.55	24.28	24.43	2,047,319	+0.19(+0.79%)
Jul 11, 2014	24.22	24.48	24.14	24.24	2,520,595	-0.16(-0.67%)
Jul 10, 2014	24.26	24.48	24.12	24.41	2,691,668	-0.03(-0.14%)
Jul 09, 2014	24.80	24.87	24.40	24.44	4,130,938	-0.29(-1.16%)
Jul 08, 2014	25.34	25.45	24.65	24.73	6,293,791	-0.74(-2.89%)
Jul 07, 2014	25.42	25.54	25.27	25.46	3,346,000	+0.03(+0.10%)
Jul 03, 2014	25.25	25.44	25.44	25.44	1,466,456	+0.21(+0.82%)
Jul 02, 2014	25.26	25.37	25.08	25.23	2,271,780	-0.17(-0.68%)

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.