Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	23.96	24.08	23.73	23.81	335,416	-0.11(-0.45%)
Sep 29, 2014	24.12	24.20	23.77	23.92	723,302	-0.33(-1.34%)
Sep 26, 2014	24.16	24.25	24.06	24.25	496,083	+0.16(+0.68%)
Sep 25, 2014	24.30	24.37	24.04	24.08	286,311	-0.19(-0.78%)
Sep 24, 2014	24.62	24.66	24.15	24.27	550,089	-0.43(-1.76%)
Sep 23, 2014	24.72	24.85	24.65	24.71	695,026	-0.05(-0.22%)
Sep 22, 2014	24.81	24.81	24.61	24.76	515,957	-0.05(-0.18%)
Sep 19, 2014	24.57	25.02	24.45	24.81	3,259,000	+0.33(+1.33%)
Sep 18, 2014	24.44	24.57	24.36	24.48	342,673	+0.05(+0.18%)
Sep 17, 2014	24.37	24.56	24.37	24.44	697,921	+0.05(+0.22%)
Sep 16, 2014	24.57	24.57	24.35	24.38	242,262	-0.17(-0.70%)
Sep 15, 2014	24.51	24.58	24.43	24.55	536,492	-0.03(-0.11%)
Sep 12, 2014	24.58	24.72	24.53	24.58	628,525	+0.01(+0.04%)
Sep 11, 2014	24.36	24.66	24.32	24.57	556,499	+0.14(+0.56%)
Sep 10, 2014	24.35	24.63	24.22	24.44	1,144,045	+0.12(+0.48%)
Sep 09, 2014	24.34	24.41	24.27	24.32	828,146	-0.03(-0.11%)
Sep 08, 2014	23.85	24.37	23.80	24.34	1,348,674	+0.50(+2.09%)
Sep 05, 2014	23.67	23.86	23.58	23.85	552,618	+0.17(+0.73%)
Sep 04, 2014	23.54	23.70	23.50	23.67	784,980	+0.14(+0.58%)
Sep 03, 2014	23.54	23.72	23.45	23.54	702,886	+0.00(+0.00%)
Sep 02, 2014	23.35	23.82	23.35	23.54	459,617	+0.09(+0.39%)
Aug 29, 2014	23.56	23.45	23.45	23.45	961,400	-0.18(-0.77%)
Aug 28, 2014	23.35	23.68	23.35	23.63	681,080	+0.20(+0.85%)
Aug 27, 2014	23.66	23.67	23.40	23.43	156,439	-0.21(-0.88%)
Aug 26, 2014	23.71	23.77	23.58	23.64	256,185	-0.07(-0.31%)
Aug 25, 2014	23.71	23.90	23.68	23.71	376,352	+0.11(+0.46%)
Aug 22, 2014	23.86	23.99	23.58	23.60	384,399	-0.25(-1.06%)
Aug 21, 2014	24.08	24.23	23.86	23.86	508,035	-0.17(-0.72%)
Aug 20, 2014	23.67	24.12	23.52	24.03	519,369	+0.04(+0.15%)
Aug 19, 2014	24.04	24.09	23.93	23.99	413,803	+0.04(+0.15%)
Aug 18, 2014	23.93	24.24	23.89	23.96	403,581	-0.04(-0.15%)
Aug 15, 2014	24.10	24.23	23.96	23.99	438,187	-0.19(-0.79%)
Aug 14, 2014	23.95	24.22	23.95	24.18	554,389	+0.30(+1.25%)
Aug 13, 2014	24.07	24.15	23.71	23.88	620,040	-0.10(-0.42%)
Aug 12, 2014	24.06	24.24	23.63	23.98	888,710	-0.07(-0.30%)
Aug 11, 2014	25.31	25.31	24.03	24.05	1,164,852	+0.02(+0.08%)
Aug 08, 2014	24.00	24.12	23.75	24.04	504,096	+0.09(+0.38%)
Aug 07, 2014	23.93	24.20	23.62	23.95	497,369	+0.10(+0.42%)
Aug 06, 2014	23.96	24.17	23.83	23.85	399,953	-0.14(-0.60%)
Aug 05, 2014	24.48	24.78	23.29	23.99	1,060,729	-0.62(-2.50%)
Aug 04, 2014	24.52	24.76	24.52	24.61	1,007,661	+0.14(+0.59%)
Aug 01, 2014	24.44	24.76	24.33	24.46	507,814	+0.05(+0.22%)
Jul 31, 2014	24.58	24.82	24.38	24.41	554,468	-0.34(-1.39%)
Jul 30, 2014	24.77	24.84	24.62	24.75	415,126	-0.02(-0.07%)
Jul 29, 2014	24.72	24.87	24.69	24.77	170,072	+0.04(+0.15%)
Jul 28, 2014	24.67	24.81	24.64	24.73	542,274	+0.02(+0.07%)
Jul 25, 2014	24.73	24.83	24.70	24.72	217,714	-0.06(-0.26%)
Jul 24, 2014	24.72	24.83	24.71	24.78	262,542	+0.07(+0.29%)
Jul 23, 2014	24.82	24.87	24.70	24.71	354,286	-0.05(-0.22%)
Jul 22, 2014	24.63	24.88	24.63	24.76	454,202	+0.11(+0.44%)
Jul 21, 2014	24.45	24.72	24.41	24.65	897,255	+0.20(+0.81%)
Jul 18, 2014	24.54	24.72	24.39	24.45	1,370,199	-0.08(-0.33%)
Jul 17, 2014	24.44	24.58	24.31	24.53	807,724	-0.10(-0.40%)
Jul 16, 2014	24.73	24.82	24.53	24.63	332,089	+0.00(+0.00%)
Jul 15, 2014	24.72	24.72	24.34	24.63	581,117	-0.10(-0.40%)
Jul 14, 2014	24.30	24.77	24.23	24.73	572,192	+0.57(+2.36%)
Jul 11, 2014	24.21	24.53	24.06	24.16	855,624	-0.14(-0.56%)
Jul 10, 2014	24.26	24.44	24.00	24.30	671,683	-0.18(-0.74%)
Jul 09, 2014	24.35	24.54	24.26	24.48	823,721	+0.08(+0.33%)
Jul 08, 2014	23.83	24.43	23.83	24.40	945,644	+0.62(+2.63%)
Jul 07, 2014	23.83	24.05	23.71	23.77	326,141	-0.14(-0.57%)
Jul 03, 2014	23.99	23.91	23.91	23.91	628,378	-0.35(-1.46%)
Jul 02, 2014	23.67	24.44	23.54	24.26	1,565,908	+0.68(+2.88%)

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.