Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	25.07	25.23	24.89	25.19	751,807	+0.32(+1.30%)
Oct 30, 2014	25.19	25.27	24.80	24.86	1,198,251	-0.46(-1.81%)
Oct 29, 2014	25.16	25.49	24.78	25.32	1,260,637	+0.21(+0.82%)
Oct 28, 2014	24.29	25.19	24.29	25.12	1,802,619	+0.92(+3.79%)
Oct 27, 2014	23.91	24.20	24.03	24.20	486,332	+0.17(+0.72%)
Oct 24, 2014	23.92	24.15	23.68	24.03	822,296	+0.14(+0.60%)
Oct 23, 2014	23.88	24.29	23.63	23.88	1,357,489	+0.36(+1.51%)
Oct 22, 2014	22.86	23.85	22.59	23.53	2,075,772	+0.64(+2.80%)
Oct 21, 2014	22.63	23.10	22.63	22.89	1,131,625	+0.42(+1.86%)
Oct 20, 2014	22.35	22.53	22.25	22.47	623,379	-0.02(-0.11%)
Oct 17, 2014	22.43	22.70	22.16	22.49	1,259,489	+0.33(+1.50%)
Oct 16, 2014	21.16	22.26	21.16	22.16	970,563	+0.56(+2.60%)
Oct 15, 2014	21.62	21.94	20.96	21.60	1,194,965	-0.40(-1.83%)
Oct 14, 2014	22.09	22.34	21.96	22.00	1,141,292	+0.02(+0.07%)
Oct 13, 2014	22.01	22.30	22.00	21.99	600,116	+0.04(+0.18%)
Oct 10, 2014	22.31	22.49	21.91	21.95	1,168,701	-0.41(-1.84%)
Oct 09, 2014	22.82	22.99	22.24	22.36	1,651,314	-0.55(-2.38%)
Oct 08, 2014	22.58	22.98	22.44	22.90	701,767	+0.30(+1.33%)
Oct 07, 2014	22.75	22.89	22.60	22.60	765,272	-0.30(-1.31%)
Oct 06, 2014	23.12	23.19	22.87	22.90	752,196	-0.10(-0.45%)
Oct 03, 2014	23.09	23.31	22.93	23.01	1,257,339	+0.06(+0.28%)
Oct 02, 2014	22.79	23.07	22.65	22.94	1,152,334	+0.07(+0.31%)
Oct 01, 2014	23.23	23.36	22.79	22.87	1,184,777	-0.38(-1.65%)
Sep 30, 2014	23.36	23.50	22.99	23.25	1,756,360	-0.08(-0.32%)
Sep 29, 2014	23.23	23.44	23.16	23.33	1,975,799	-0.17(-0.71%)
Sep 26, 2014	23.61	23.61	23.42	23.50	717,555	-0.02(-0.08%)
Sep 25, 2014	24.03	24.03	23.48	23.52	1,027,841	-0.60(-2.51%)
Sep 24, 2014	24.33	24.38	23.91	24.12	740,975	-0.15(-0.62%)
Sep 23, 2014	24.89	24.96	24.27	24.27	1,010,175	-0.66(-2.66%)
Sep 22, 2014	25.57	25.61	24.93	24.93	889,130	-0.63(-2.47%)
Sep 19, 2014	25.72	25.91	25.43	25.57	1,253,893	-0.13(-0.49%)
Sep 18, 2014	25.23	25.73	25.15	25.69	1,165,165	+0.54(+2.14%)
Sep 17, 2014	24.74	25.20	24.67	25.16	1,045,073	+0.39(+1.56%)
Sep 16, 2014	24.90	25.04	24.62	24.77	983,527	-0.17(-0.67%)
Sep 15, 2014	25.08	25.19	24.81	24.93	993,372	+0.20(+0.80%)
Sep 12, 2014	24.56	24.76	24.35	24.74	906,704	+0.19(+0.77%)
Sep 11, 2014	24.48	24.63	24.28	24.55	1,080,778	+0.01(+0.03%)
Sep 10, 2014	24.10	24.60	24.10	24.54	875,448	+0.40(+1.64%)
Sep 09, 2014	24.36	24.36	24.02	24.14	487,885	-0.21(-0.88%)
Sep 08, 2014	24.05	24.56	24.05	24.36	842,884	+0.26(+1.08%)
Sep 05, 2014	23.94	24.18	23.73	24.10	890,478	+0.11(+0.46%)
Sep 04, 2014	24.38	24.63	23.96	23.99	1,169,121	-0.28(-1.14%)
Sep 03, 2014	24.79	24.89	24.24	24.26	1,168,697	-0.40(-1.60%)
Sep 02, 2014	24.63	24.86	24.43	24.66	859,139	+0.20(+0.81%)
Aug 29, 2014	24.39	24.46	24.46	24.46	428,204	+0.15(+0.62%)
Aug 28, 2014	24.38	24.52	24.18	24.31	476,367	-0.11(-0.45%)
Aug 27, 2014	24.72	24.72	24.37	24.42	850,737	-0.22(-0.90%)
Aug 26, 2014	24.59	24.79	24.50	24.64	496,943	+0.03(+0.13%)
Aug 25, 2014	24.63	24.79	24.46	24.61	514,685	+0.09(+0.35%)
Aug 22, 2014	24.66	24.73	24.44	24.52	520,474	-0.14(-0.58%)
Aug 21, 2014	24.50	24.69	24.28	24.67	776,334	+0.19(+0.77%)
Aug 20, 2014	24.47	24.57	24.33	24.48	374,148	-0.06(-0.23%)
Aug 19, 2014	24.75	24.82	24.46	24.53	1,035,247	-0.19(-0.77%)
Aug 18, 2014	24.68	24.82	24.38	24.72	957,859	+0.29(+1.20%)
Aug 15, 2014	24.57	24.74	24.25	24.43	890,381	-0.11(-0.45%)
Aug 14, 2014	24.48	24.78	24.48	24.54	1,259,565	+0.00(+0.00%)
Aug 13, 2014	24.18	24.59	24.18	24.54	1,499,262	+0.42(+1.75%)
Aug 12, 2014	24.26	24.46	24.06	24.12	1,144,091	-0.15(-0.60%)
Aug 11, 2014	24.15	24.49	23.97	24.26	1,225,633	+0.16(+0.66%)
Aug 08, 2014	24.05	24.29	23.95	24.10	1,044,140	+0.01(+0.03%)
Aug 07, 2014	24.34	24.42	23.91	24.10	1,430,708	-0.11(-0.46%)
Aug 06, 2014	24.14	24.38	24.01	24.21	2,291,719	-0.03(-0.13%)
Aug 05, 2014	24.22	24.72	24.14	24.24	1,747,705	-0.05(-0.20%)
Aug 04, 2014	24.38	24.66	24.12	24.29	1,184,391	-0.04(-0.16%)

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.