Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	22.92	22.99	22.31	22.41	1,599,089	-0.10(-0.46%)
Oct 30, 2014	22.15	22.91	22.12	22.52	1,751,408	+0.28(+1.26%)
Oct 29, 2014	22.18	22.23	22.03	22.23	1,083,771	+0.10(+0.47%)
Oct 28, 2014	22.06	22.14	21.91	22.13	1,468,124	+0.13(+0.61%)
Oct 27, 2014	21.92	22.09	21.94	22.00	899,865	+0.06(+0.27%)
Oct 24, 2014	21.61	21.96	21.43	21.94	1,110,933	+0.57(+2.66%)
Oct 23, 2014	21.41	21.56	21.10	21.37	862,476	+0.36(+1.72%)
Oct 22, 2014	21.34	21.35	20.99	21.01	749,919	-0.24(-1.15%)
Oct 21, 2014	20.93	21.26	20.86	21.25	788,349	+0.33(+1.55%)
Oct 20, 2014	20.84	20.90	20.73	20.93	1,023,912	-0.01(-0.07%)
Oct 17, 2014	20.71	20.99	20.42	20.94	1,756,319	+0.47(+2.27%)
Oct 16, 2014	19.90	20.60	19.90	20.48	1,657,675	+0.32(+1.58%)
Oct 15, 2014	19.57	20.28	19.53	20.16	1,990,774	+0.33(+1.64%)
Oct 14, 2014	19.71	19.94	19.63	19.83	1,029,619	+0.32(+1.63%)
Oct 13, 2014	19.44	19.65	19.37	19.51	881,958	+0.09(+0.46%)
Oct 10, 2014	19.55	19.81	19.42	19.43	618,979	-0.13(-0.64%)
Oct 09, 2014	19.94	20.00	19.53	19.55	953,649	-0.41(-2.04%)
Oct 08, 2014	19.61	19.98	19.60	19.96	837,686	+0.37(+1.89%)
Oct 07, 2014	19.72	19.80	19.58	19.59	653,322	-0.28(-1.41%)
Oct 06, 2014	20.19	20.19	19.86	19.87	534,452	-0.24(-1.18%)
Oct 03, 2014	20.10	20.22	20.02	20.11	593,836	+0.22(+1.11%)
Oct 02, 2014	19.88	20.05	19.83	19.88	1,000,371	+0.02(+0.11%)
Oct 01, 2014	20.05	20.10	19.67	19.86	2,136,240	-0.18(-0.92%)
Sep 30, 2014	20.45	20.48	20.05	20.05	1,428,574	-0.44(-2.13%)
Sep 29, 2014	20.42	20.57	20.30	20.48	705,079	-0.14(-0.68%)
Sep 26, 2014	20.42	20.66	20.36	20.62	532,593	+0.22(+1.09%)
Sep 25, 2014	20.54	20.54	20.23	20.40	994,497	-0.17(-0.83%)
Sep 24, 2014	20.15	20.58	20.01	20.57	768,450	+0.37(+1.83%)
Sep 23, 2014	20.43	20.50	20.19	20.20	711,724	-0.32(-1.55%)
Sep 22, 2014	20.77	20.82	20.52	20.52	781,595	-0.32(-1.53%)
Sep 19, 2014	21.06	21.14	20.72	20.84	1,283,233	-0.18(-0.84%)
Sep 18, 2014	21.13	21.18	20.97	21.02	554,443	-0.06(-0.28%)
Sep 17, 2014	20.68	21.19	20.65	21.07	1,085,609	+0.37(+1.79%)
Sep 16, 2014	20.68	20.85	20.63	20.70	575,407	+0.03(+0.14%)
Sep 15, 2014	20.66	20.78	20.50	20.68	687,005	-0.01(-0.07%)
Sep 12, 2014	20.67	20.79	20.53	20.69	1,218,521	-0.04(-0.21%)
Sep 11, 2014	20.52	20.78	20.42	20.73	415,022	+0.12(+0.57%)
Sep 10, 2014	20.29	20.63	20.16	20.62	943,880	+0.33(+1.64%)
Sep 09, 2014	20.45	20.50	20.27	20.28	436,164	-0.24(-1.19%)
Sep 08, 2014	20.48	20.55	20.34	20.53	388,750	+0.06(+0.29%)
Sep 05, 2014	20.50	20.53	20.36	20.47	352,108	-0.09(-0.43%)
Sep 04, 2014	20.74	20.77	20.51	20.56	394,532	-0.19(-0.93%)
Sep 03, 2014	20.94	21.01	20.69	20.75	824,208	-0.09(-0.42%)
Sep 02, 2014	20.82	20.92	20.73	20.84	720,024	+0.06(+0.28%)
Aug 29, 2014	20.59	20.78	20.78	20.78	550,539	+0.20(+0.96%)
Aug 28, 2014	20.73	20.73	20.48	20.58	552,981	-0.19(-0.92%)
Aug 27, 2014	20.81	20.87	20.69	20.77	487,327	+0.05(+0.25%)
Aug 26, 2014	20.74	20.80	20.65	20.72	487,477	+0.01(+0.04%)
Aug 25, 2014	20.77	20.90	20.67	20.71	649,199	+0.07(+0.36%)
Aug 22, 2014	20.50	20.73	20.39	20.64	714,945	+0.13(+0.64%)
Aug 21, 2014	20.60	20.64	20.41	20.51	740,403	-0.07(-0.36%)
Aug 20, 2014	20.77	20.79	20.57	20.58	737,909	-0.29(-1.40%)
Aug 19, 2014	20.73	20.92	20.73	20.87	437,855	+0.15(+0.74%)
Aug 18, 2014	20.67	20.80	20.53	20.72	416,640	+0.21(+1.04%)
Aug 15, 2014	20.68	20.74	20.29	20.51	536,626	-0.01(-0.07%)
Aug 14, 2014	20.43	20.52	20.40	20.52	284,202	+0.12(+0.57%)
Aug 13, 2014	20.25	20.43	20.25	20.40	246,544	+0.21(+1.05%)
Aug 12, 2014	20.21	20.32	20.03	20.19	516,426	-0.01(-0.04%)
Aug 11, 2014	20.05	20.35	19.99	20.20	532,685	+0.26(+1.29%)
Aug 08, 2014	19.77	20.01	19.77	19.94	419,134	+0.17(+0.85%)
Aug 07, 2014	19.96	19.97	19.74	19.77	543,931	-0.11(-0.55%)
Aug 06, 2014	19.75	19.92	19.75	19.88	828,129	+0.10(+0.48%)
Aug 05, 2014	20.00	20.18	19.78	19.79	1,004,529	-0.29(-1.46%)
Aug 04, 2014	20.13	20.16	19.78	20.08	1,468,412	+0.02(+0.11%)

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.