Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	24.57	24.74	24.39	24.46	863,421	+0.20(+0.84%)
Oct 30, 2014	24.08	24.42	23.89	24.25	692,466	+0.14(+0.56%)
Oct 29, 2014	24.41	24.44	24.02	24.12	633,523	-0.34(-1.39%)
Oct 28, 2014	23.61	24.47	23.50	24.46	1,279,305	+0.99(+4.22%)
Oct 27, 2014	23.31	23.53	23.33	23.47	517,511	+0.14(+0.58%)
Oct 24, 2014	22.86	23.37	22.68	23.33	559,524	+0.56(+2.46%)
Oct 23, 2014	23.28	23.43	22.69	22.77	893,921	-0.39(-1.68%)
Oct 22, 2014	23.23	23.47	22.88	23.16	511,583	-0.02(-0.07%)
Oct 21, 2014	23.65	23.65	23.09	23.18	1,209,709	-0.45(-1.90%)
Oct 20, 2014	23.25	23.64	23.25	23.63	679,114	+0.25(+1.05%)
Oct 17, 2014	23.86	23.86	23.36	23.38	669,729	-0.16(-0.67%)
Oct 16, 2014	23.28	23.87	23.17	23.54	788,790	-0.12(-0.52%)
Oct 15, 2014	23.31	23.81	22.81	23.66	1,326,591	+0.03(+0.14%)
Oct 14, 2014	22.82	23.72	22.56	23.63	1,069,661	+0.47(+2.05%)
Oct 13, 2014	23.50	23.53	23.12	23.15	661,201	-0.27(-1.14%)
Oct 10, 2014	23.52	23.92	23.36	23.42	1,065,221	-0.31(-1.30%)
Oct 09, 2014	24.02	24.14	23.72	23.73	738,231	-0.26(-1.09%)
Oct 08, 2014	23.38	24.03	23.36	23.99	552,792	+0.63(+2.68%)
Oct 07, 2014	23.75	23.85	23.31	23.36	1,008,958	-0.48(-2.02%)
Oct 06, 2014	24.05	24.13	23.83	23.85	620,002	-0.14(-0.56%)
Oct 03, 2014	23.79	24.05	23.64	23.98	798,372	+0.36(+1.54%)
Oct 02, 2014	23.31	23.65	23.14	23.62	690,734	+0.39(+1.68%)
Oct 01, 2014	23.71	23.71	23.21	23.23	1,546,958	-0.36(-1.51%)
Sep 30, 2014	23.60	23.66	23.35	23.58	1,137,697	-0.01(-0.05%)
Sep 29, 2014	23.00	23.63	22.87	23.60	933,019	+0.28(+1.22%)
Sep 26, 2014	22.70	23.35	22.64	23.31	779,502	+0.64(+2.84%)
Sep 25, 2014	22.64	22.78	22.55	22.67	716,532	-0.03(-0.11%)
Sep 24, 2014	22.53	22.77	22.53	22.70	537,176	+0.19(+0.83%)
Sep 23, 2014	22.70	22.82	22.48	22.51	654,108	-0.31(-1.37%)
Sep 22, 2014	23.06	23.09	22.82	22.82	755,268	-0.36(-1.57%)
Sep 19, 2014	22.92	23.22	22.92	23.19	1,365,431	+0.31(+1.37%)
Sep 18, 2014	22.70	22.92	22.59	22.87	367,852	+0.24(+1.05%)
Sep 17, 2014	22.64	22.75	22.53	22.64	384,698	+0.00(+0.00%)
Sep 16, 2014	22.49	22.81	22.49	22.64	674,971	+0.03(+0.11%)
Sep 15, 2014	22.72	22.86	22.49	22.61	428,535	-0.05(-0.22%)
Sep 12, 2014	22.88	22.97	22.58	22.66	658,403	-0.08(-0.37%)
Sep 11, 2014	22.58	22.82	22.56	22.75	393,904	+0.04(+0.19%)
Sep 10, 2014	22.64	22.74	22.49	22.70	262,668	+0.10(+0.45%)
Sep 09, 2014	22.55	22.70	22.40	22.60	528,568	+0.02(+0.07%)
Sep 08, 2014	22.55	22.74	22.51	22.59	286,448	+0.03(+0.11%)
Sep 05, 2014	22.21	22.59	22.21	22.56	330,229	+0.26(+1.17%)
Sep 04, 2014	22.35	22.48	22.26	22.30	510,757	+0.01(+0.04%)
Sep 03, 2014	22.44	22.51	22.24	22.29	559,348	-0.05(-0.23%)
Sep 02, 2014	22.40	22.52	22.26	22.34	623,378	-0.06(-0.26%)
Aug 29, 2014	22.44	22.40	22.40	22.40	693,111	-0.03(-0.15%)
Aug 28, 2014	22.27	22.46	22.25	22.43	533,344	+0.03(+0.11%)
Aug 27, 2014	22.59	22.60	22.37	22.41	698,049	-0.19(-0.86%)
Aug 26, 2014	22.42	22.62	22.42	22.60	562,519	+0.15(+0.68%)
Aug 25, 2014	22.41	22.54	22.17	22.45	1,193,306	+0.48(+2.19%)
Aug 22, 2014	21.72	21.97	21.68	21.97	471,344	+0.24(+1.12%)
Aug 21, 2014	21.76	21.85	21.51	21.73	297,052	-0.02(-0.08%)
Aug 20, 2014	21.92	21.95	21.67	21.74	349,518	-0.19(-0.88%)
Aug 19, 2014	21.73	21.96	21.68	21.94	599,385	+0.26(+1.21%)
Aug 18, 2014	21.47	21.71	21.37	21.68	576,394	+0.37(+1.74%)
Aug 15, 2014	21.73	21.73	21.16	21.31	552,400	-0.29(-1.37%)
Aug 14, 2014	21.70	21.71	21.43	21.60	715,173	-0.11(-0.50%)
Aug 13, 2014	21.55	21.79	21.36	21.71	488,241	+0.22(+1.02%)
Aug 12, 2014	21.40	21.53	21.36	21.49	492,593	+0.00(+0.00%)
Aug 11, 2014	21.58	21.79	21.33	21.49	850,718	-0.15(-0.70%)
Aug 08, 2014	21.31	21.71	21.27	21.64	698,786	+0.29(+1.34%)
Aug 07, 2014	21.21	21.41	21.14	21.36	864,748	+0.26(+1.24%)
Aug 06, 2014	20.88	21.20	20.73	21.09	833,211	+0.08(+0.36%)
Aug 05, 2014	20.68	21.28	20.65	21.02	1,568,916	-0.08(-0.36%)
Aug 04, 2014	21.25	21.32	20.99	21.09	1,353,918	-0.02(-0.08%)

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.