Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	24.66	24.68	24.53	24.66	1,585,305	+0.42(+1.72%)
Oct 30, 2014	24.22	24.30	24.06	24.25	2,426,199	-0.08(-0.32%)
Oct 29, 2014	24.30	24.41	24.18	24.32	1,746,851	-0.07(-0.30%)
Oct 28, 2014	24.11	24.40	24.08	24.40	1,487,252	+0.35(+1.47%)
Oct 27, 2014	23.96	24.08	24.03	24.04	2,672,975	+0.01(+0.05%)
Oct 24, 2014	23.95	24.05	23.80	24.03	1,170,386	+0.20(+0.85%)
Oct 23, 2014	23.68	23.95	23.65	23.83	1,117,985	+0.39(+1.65%)
Oct 22, 2014	23.68	23.72	23.44	23.44	2,240,984	-0.15(-0.64%)
Oct 21, 2014	23.41	23.59	23.32	23.59	7,293,341	+0.50(+2.16%)
Oct 20, 2014	22.79	23.12	22.70	23.09	18,694,786	+0.15(+0.66%)
Oct 17, 2014	22.93	23.15	22.83	22.94	1,292,243	+0.26(+1.16%)
Oct 16, 2014	22.38	22.85	22.33	22.68	2,084,642	-0.13(-0.55%)
Oct 15, 2014	22.58	22.89	22.20	22.81	4,754,082	-0.11(-0.50%)
Oct 14, 2014	23.04	23.23	22.88	22.92	3,559,723	+0.05(+0.20%)
Oct 13, 2014	23.12	23.37	22.87	22.88	7,960,567	-0.30(-1.31%)
Oct 10, 2014	23.74	23.80	23.17	23.18	1,745,492	-0.74(-3.10%)
Oct 09, 2014	24.26	24.32	23.88	23.92	2,245,212	-0.37(-1.53%)
Oct 08, 2014	23.84	24.34	23.66	24.29	4,363,351	+0.47(+1.97%)
Oct 07, 2014	24.11	24.18	23.82	23.82	1,873,950	-0.41(-1.70%)
Oct 06, 2014	24.34	24.41	24.16	24.24	1,596,451	-0.01(-0.04%)
Oct 03, 2014	24.15	24.33	24.10	24.25	1,046,513	+0.20(+0.84%)
Oct 02, 2014	24.02	24.13	23.74	24.05	1,865,466	+0.02(+0.08%)
Oct 01, 2014	24.39	24.41	23.97	24.03	2,071,197	-0.43(-1.75%)
Sep 30, 2014	24.49	24.57	24.36	24.45	1,083,022	+0.01(+0.05%)
Sep 29, 2014	24.20	24.48	24.15	24.44	6,238,104	+0.00(+0.01%)
Sep 26, 2014	24.20	24.46	24.20	24.44	358,348	+0.31(+1.29%)
Sep 25, 2014	24.63	24.63	24.13	24.13	1,292,103	-0.58(-2.36%)
Sep 24, 2014	24.54	24.72	24.44	24.71	817,596	+0.12(+0.49%)
Sep 23, 2014	24.56	24.71	24.55	24.59	1,077,776	-0.05(-0.22%)
Sep 22, 2014	24.81	24.82	24.58	24.64	682,046	-0.21(-0.84%)
Sep 19, 2014	25.01	25.05	24.76	24.85	1,224,020	-0.11(-0.45%)
Sep 18, 2014	24.87	24.96	24.85	24.96	611,020	+0.16(+0.65%)
Sep 17, 2014	24.74	24.90	24.67	24.80	1,439,558	+0.05(+0.20%)
Sep 16, 2014	24.48	24.79	24.46	24.75	1,395,434	+0.18(+0.74%)
Sep 15, 2014	24.82	24.82	24.52	24.57	865,718	-0.19(-0.76%)
Sep 12, 2014	24.87	24.91	24.72	24.76	597,978	-0.15(-0.58%)
Sep 11, 2014	24.74	24.91	24.69	24.91	676,623	+0.08(+0.32%)
Sep 10, 2014	24.63	24.86	24.60	24.83	1,231,776	+0.20(+0.81%)
Sep 09, 2014	24.78	24.98	24.56	24.63	1,493,550	-0.16(-0.63%)
Sep 08, 2014	24.72	24.87	24.68	24.78	632,557	+0.06(+0.26%)
Sep 05, 2014	24.60	24.72	24.55	24.72	749,781	+0.17(+0.69%)
Sep 04, 2014	24.61	24.77	24.50	24.55	1,600,803	-0.03(-0.12%)
Sep 03, 2014	24.84	24.84	24.55	24.58	745,773	-0.20(-0.81%)
Sep 02, 2014	24.80	24.80	24.68	24.78	6,693,238	+0.04(+0.18%)
Aug 29, 2014	24.66	24.74	24.74	24.74	453,985	+0.15(+0.60%)
Aug 28, 2014	24.53	24.63	24.50	24.59	430,106	-0.03(-0.12%)
Aug 27, 2014	24.64	24.66	24.55	24.62	455,263	-0.02(-0.09%)
Aug 26, 2014	24.64	24.67	24.60	24.64	1,495,595	+0.02(+0.09%)
Aug 25, 2014	24.73	24.74	24.57	24.62	1,203,011	+0.00(+0.00%)
Aug 22, 2014	24.60	24.68	24.55	24.62	643,162	+0.02(+0.09%)
Aug 21, 2014	24.48	24.62	24.47	24.60	564,488	+0.13(+0.52%)
Aug 20, 2014	24.45	24.52	24.42	24.47	1,543,810	-0.01(-0.05%)
Aug 19, 2014	24.35	24.48	24.32	24.48	990,875	+0.20(+0.82%)
Aug 18, 2014	24.14	24.29	24.12	24.28	7,446,021	+0.24(+0.99%)
Aug 15, 2014	24.10	24.15	23.86	24.05	915,199	+0.05(+0.21%)
Aug 14, 2014	23.99	23.99	23.90	23.99	509,820	+0.03(+0.13%)
Aug 13, 2014	23.77	23.96	23.77	23.96	849,426	+0.27(+1.14%)
Aug 12, 2014	23.72	23.77	23.58	23.69	826,059	-0.04(-0.16%)
Aug 11, 2014	23.66	23.80	23.63	23.73	4,452,471	+0.16(+0.67%)
Aug 08, 2014	23.47	23.58	23.35	23.58	732,442	+0.14(+0.61%)
Aug 07, 2014	23.61	23.69	23.36	23.43	2,543,440	-0.08(-0.36%)
Aug 06, 2014	23.39	23.66	23.37	23.52	2,758,672	-0.04(-0.19%)
Aug 05, 2014	23.67	23.71	23.46	23.56	1,270,421	-0.20(-0.85%)
Aug 04, 2014	23.66	23.83	23.55	23.76	1,178,098	+0.16(+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.