Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	24.05	24.22	23.98	24.03	231,595,952	+0.15(+0.64%)
Sep 29, 2014	23.53	23.96	23.53	23.88	208,547,424	-0.15(-0.64%)
Sep 26, 2014	23.50	24.03	23.47	24.03	261,474,368	+0.69(+2.94%)
Sep 25, 2014	23.98	24.02	23.31	23.35	419,392,864	-0.93(-3.81%)
Sep 24, 2014	24.37	24.53	24.14	24.27	252,065,040	-0.21(-0.87%)
Sep 23, 2014	24.00	24.55	23.98	24.48	265,653,536	+0.38(+1.56%)
Sep 22, 2014	24.28	24.36	23.99	24.11	221,148,944	+0.02(+0.10%)
Sep 19, 2014	24.40	24.41	24.06	24.08	297,242,496	-0.20(-0.82%)
Sep 18, 2014	24.31	24.41	24.23	24.28	156,274,304	+0.05(+0.21%)
Sep 17, 2014	24.16	24.28	23.99	24.23	255,380,272	+0.17(+0.71%)
Sep 16, 2014	23.81	24.15	23.59	24.06	280,372,320	-0.18(-0.76%)
Sep 15, 2014	24.52	24.58	24.20	24.24	256,936,864	-0.01(-0.03%)
Sep 12, 2014	24.14	24.38	24.11	24.25	268,711,936	+0.05(+0.23%)
Sep 11, 2014	23.95	24.20	23.76	24.19	261,470,688	+0.10(+0.43%)
Sep 10, 2014	23.38	24.12	23.33	24.09	422,529,728	+0.72(+3.07%)
Sep 09, 2014	23.63	24.59	22.93	23.37	795,396,416	-0.09(-0.38%)
Sep 08, 2014	23.69	23.69	23.39	23.46	194,176,784	-0.15(-0.62%)
Sep 05, 2014	23.57	23.67	23.45	23.61	245,068,048	+0.20(+0.87%)
Sep 04, 2014	23.58	23.87	23.33	23.40	359,100,352	-0.20(-0.83%)
Sep 03, 2014	24.59	24.62	23.51	23.60	525,452,352	-1.04(-4.22%)
Sep 02, 2014	24.58	24.75	24.50	24.64	224,452,688	+0.19(+0.78%)
Aug 29, 2014	24.54	24.45	24.45	24.45	186,954,560	+0.06(+0.24%)
Aug 28, 2014	24.36	24.52	24.23	24.39	286,904,192	+0.03(+0.12%)
Aug 27, 2014	24.10	24.47	24.03	24.36	204,403,120	+0.30(+1.23%)
Aug 26, 2014	24.19	24.21	24.06	24.07	138,891,264	-0.16(-0.64%)
Aug 25, 2014	24.28	24.37	24.16	24.22	168,536,480	+0.05(+0.22%)
Aug 22, 2014	23.92	24.20	23.90	24.17	185,230,832	+0.18(+0.74%)
Aug 21, 2014	23.99	24.08	23.91	23.99	140,304,336	+0.00(+0.01%)
Aug 20, 2014	23.96	24.11	23.84	23.99	220,686,416	+0.01(+0.04%)
Aug 19, 2014	23.71	24.02	23.69	23.98	290,806,816	+0.33(+1.38%)
Aug 18, 2014	23.49	23.70	23.40	23.65	199,320,400	+0.28(+1.20%)
Aug 15, 2014	23.35	23.41	23.10	23.37	205,217,504	+0.11(+0.49%)
Aug 14, 2014	23.22	23.27	23.09	23.26	117,791,472	+0.06(+0.27%)
Aug 13, 2014	22.93	23.19	22.93	23.20	133,730,912	+0.30(+1.32%)
Aug 12, 2014	22.91	23.11	22.81	22.89	141,643,424	-0.00(-0.02%)
Aug 11, 2014	22.73	22.92	22.62	22.90	153,243,008	+0.30(+1.32%)
Aug 08, 2014	22.48	22.62	22.25	22.60	175,510,448	+0.06(+0.28%)
Aug 07, 2014	22.64	22.89	22.45	22.54	195,629,264	-0.09(-0.38%)
Aug 06, 2014	22.57	22.75	22.56	22.62	161,707,664	-0.04(-0.17%)
Aug 05, 2014	22.72	22.79	22.48	22.66	234,427,248	-0.11(-0.49%)
Aug 04, 2014	22.96	23.01	22.67	22.77	166,381,232	-0.13(-0.56%)
Aug 01, 2014	22.61	23.02	22.59	22.90	203,624,720	+0.13(+0.55%)
Jul 31, 2014	23.15	23.22	22.71	22.78	236,953,536	-0.61(-2.60%)
Jul 30, 2014	23.45	23.51	23.27	23.38	138,530,976	-0.05(-0.23%)
Jul 29, 2014	23.66	23.69	23.41	23.44	180,974,688	-0.15(-0.65%)
Jul 28, 2014	23.30	23.64	23.24	23.59	231,956,064	+0.32(+1.38%)
Jul 25, 2014	23.07	23.31	23.02	23.27	182,460,352	+0.15(+0.66%)
Jul 24, 2014	23.12	23.19	22.97	23.12	191,872,000	-0.04(-0.16%)
Jul 23, 2014	22.73	23.32	22.67	23.15	381,247,680	+0.59(+2.61%)
Jul 22, 2014	22.56	22.61	22.42	22.57	220,422,608	+0.19(+0.83%)
Jul 21, 2014	22.63	22.63	22.33	22.38	162,580,336	-0.12(-0.52%)
Jul 18, 2014	22.30	22.57	22.16	22.50	209,821,472	+0.32(+1.44%)
Jul 17, 2014	22.64	22.70	22.05	22.18	238,936,736	-0.40(-1.78%)
Jul 16, 2014	23.10	23.13	22.57	22.58	223,497,952	-0.13(-0.57%)
Jul 15, 2014	23.06	23.07	22.64	22.71	186,300,688	-0.27(-1.17%)
Jul 14, 2014	22.84	23.08	22.79	22.98	178,748,672	+0.29(+1.29%)
Jul 11, 2014	22.72	22.84	22.60	22.69	142,790,528	+0.04(+0.19%)
Jul 10, 2014	22.34	22.76	22.28	22.64	166,226,944	-0.08(-0.37%)
Jul 09, 2014	22.74	22.86	22.58	22.73	152,155,280	+0.01(+0.04%)
Jul 08, 2014	22.94	23.06	22.38	22.72	273,266,304	-0.15(-0.64%)
Jul 07, 2014	22.43	22.87	22.42	22.86	229,365,520	+0.46(+2.06%)
Jul 03, 2014	22.32	22.40	22.40	22.40	96,087,664	+0.13(+0.59%)
Jul 02, 2014	22.36	22.41	22.18	22.27	118,995,952	-0.01(-0.04%)

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.