Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	23.75	23.87	23.51	23.59	338,487	-0.11(-0.45%)
Sep 29, 2014	23.90	23.98	23.56	23.70	729,924	-0.32(-1.34%)
Sep 26, 2014	23.94	24.03	23.85	24.03	500,624	+0.16(+0.68%)
Sep 25, 2014	24.08	24.15	23.82	23.86	288,932	-0.19(-0.78%)
Sep 24, 2014	24.39	24.44	23.94	24.05	555,125	-0.43(-1.76%)
Sep 23, 2014	24.49	24.63	24.43	24.48	701,388	-0.05(-0.22%)
Sep 22, 2014	24.58	24.58	24.38	24.54	520,680	-0.04(-0.18%)
Sep 19, 2014	24.35	24.80	24.23	24.58	3,288,834	+0.32(+1.33%)
Sep 18, 2014	24.22	24.35	24.14	24.26	345,810	+0.04(+0.19%)
Sep 17, 2014	24.15	24.34	24.15	24.21	704,310	+0.05(+0.22%)
Sep 16, 2014	24.35	24.35	24.13	24.16	244,479	-0.17(-0.70%)
Sep 15, 2014	24.29	24.36	24.20	24.33	541,403	-0.03(-0.11%)
Sep 12, 2014	24.36	24.49	24.31	24.36	634,279	+0.01(+0.04%)
Sep 11, 2014	24.14	24.43	24.10	24.35	561,593	+0.13(+0.56%)
Sep 10, 2014	24.13	24.41	24.00	24.21	1,154,518	+0.12(+0.48%)
Sep 09, 2014	24.12	24.19	24.05	24.10	835,727	-0.03(-0.11%)
Sep 08, 2014	23.63	24.15	23.59	24.12	1,361,021	+0.49(+2.09%)
Sep 05, 2014	23.45	23.65	23.37	23.63	557,677	+0.17(+0.73%)
Sep 04, 2014	23.33	23.49	23.29	23.46	792,166	+0.13(+0.58%)
Sep 03, 2014	23.33	23.50	23.24	23.33	709,320	+0.00(+0.00%)
Sep 02, 2014	23.14	23.60	23.14	23.33	463,825	+0.09(+0.39%)
Aug 29, 2014	23.34	23.24	23.24	23.24	970,201	-0.18(-0.77%)
Aug 28, 2014	23.14	23.47	23.14	23.42	687,315	+0.20(+0.85%)
Aug 27, 2014	23.44	23.45	23.19	23.22	157,871	-0.21(-0.88%)
Aug 26, 2014	23.50	23.56	23.36	23.42	258,530	-0.07(-0.31%)
Aug 25, 2014	23.50	23.68	23.47	23.50	379,797	+0.11(+0.46%)
Aug 22, 2014	23.64	23.77	23.37	23.39	387,917	-0.25(-1.06%)
Aug 21, 2014	23.86	24.01	23.64	23.64	512,686	-0.17(-0.72%)
Aug 20, 2014	23.45	23.90	23.31	23.81	524,124	+0.04(+0.15%)
Aug 19, 2014	23.82	23.87	23.71	23.77	417,591	+0.04(+0.15%)
Aug 18, 2014	23.71	24.02	23.68	23.74	407,276	-0.04(-0.15%)
Aug 15, 2014	23.88	24.01	23.74	23.77	442,198	-0.19(-0.79%)
Aug 14, 2014	23.73	24.00	23.73	23.96	559,464	+0.30(+1.25%)
Aug 13, 2014	23.85	23.93	23.50	23.67	625,716	-0.10(-0.42%)
Aug 12, 2014	23.85	24.02	23.42	23.77	896,845	-0.07(-0.30%)
Aug 11, 2014	25.08	25.08	23.81	23.84	1,175,515	+0.02(+0.08%)
Aug 08, 2014	23.78	23.90	23.54	23.82	508,711	+0.09(+0.38%)
Aug 07, 2014	23.71	23.98	23.41	23.73	501,922	+0.10(+0.42%)
Aug 06, 2014	23.74	23.95	23.61	23.63	403,614	-0.14(-0.60%)
Aug 05, 2014	24.26	24.55	23.08	23.77	1,070,439	-0.61(-2.50%)
Aug 04, 2014	24.29	24.54	24.29	24.38	1,016,885	+0.14(+0.59%)
Aug 01, 2014	24.21	24.54	24.11	24.24	512,463	+0.05(+0.22%)
Jul 31, 2014	24.36	24.59	24.16	24.19	559,544	-0.34(-1.39%)
Jul 30, 2014	24.55	24.62	24.39	24.53	418,926	-0.02(-0.07%)
Jul 29, 2014	24.49	24.64	24.46	24.55	171,628	+0.04(+0.15%)
Jul 28, 2014	24.45	24.58	24.42	24.51	547,238	+0.02(+0.07%)
Jul 25, 2014	24.51	24.61	24.47	24.49	219,707	-0.06(-0.26%)
Jul 24, 2014	24.49	24.61	24.48	24.55	264,946	+0.07(+0.29%)
Jul 23, 2014	24.59	24.64	24.47	24.48	357,530	-0.05(-0.22%)
Jul 22, 2014	24.41	24.65	24.41	24.54	458,360	+0.11(+0.44%)
Jul 21, 2014	24.23	24.49	24.19	24.43	905,468	+0.20(+0.81%)
Jul 18, 2014	24.32	24.49	24.17	24.23	1,382,742	-0.08(-0.33%)
Jul 17, 2014	24.22	24.36	24.09	24.31	815,118	-0.10(-0.40%)
Jul 16, 2014	24.51	24.59	24.31	24.41	335,129	+0.00(+0.00%)
Jul 15, 2014	24.49	24.49	24.11	24.41	586,437	-0.10(-0.40%)
Jul 14, 2014	24.08	24.55	24.01	24.51	577,430	+0.57(+2.36%)
Jul 11, 2014	23.99	24.31	23.85	23.94	863,457	-0.13(-0.56%)
Jul 10, 2014	24.04	24.22	23.78	24.08	677,832	-0.18(-0.74%)
Jul 09, 2014	24.13	24.32	24.04	24.26	831,262	+0.08(+0.33%)
Jul 08, 2014	23.61	24.20	23.61	24.18	954,301	+0.62(+2.63%)
Jul 07, 2014	23.61	23.83	23.50	23.56	329,127	-0.13(-0.57%)
Jul 03, 2014	23.77	23.69	23.69	23.69	634,131	-0.35(-1.46%)
Jul 02, 2014	23.46	24.22	23.33	24.04	1,580,242	+0.67(+2.88%)
Jul 01, 2014	23.24	23.44	23.19	23.37	927,949	+0.15(+0.66%)
Jun 30, 2014	23.24	23.27	23.03	23.22	496,018	-0.03(-0.12%)
Jun 27, 2014	22.88	23.24	22.81	23.24	1,065,319	+0.37(+1.61%)
Jun 26, 2014	22.83	22.91	22.71	22.88	402,452	+0.09(+0.39%)
Jun 25, 2014	22.82	22.87	22.62	22.79	444,150	+0.02(+0.08%)
Jun 24, 2014	22.85	22.89	22.70	22.77	334,580	-0.13(-0.59%)
Jun 23, 2014	22.89	23.04	22.72	22.90	520,462	+0.06(+0.27%)
Jun 20, 2014	23.15	23.23	22.82	22.84	705,908	-0.30(-1.32%)
Jun 19, 2014	23.11	23.24	22.88	23.15	540,138	+0.04(+0.16%)
Jun 18, 2014	22.85	23.13	22.46	23.11	1,968,162	-0.30(-1.27%)
Jun 17, 2014	23.41	23.66	23.29	23.41	350,381	+0.05(+0.23%)
Jun 16, 2014	23.36	23.39	23.09	23.35	308,222	+0.01(+0.04%)
Jun 13, 2014	23.54	23.54	23.25	23.34	591,899	-0.14(-0.61%)
Jun 12, 2014	23.33	23.73	23.21	23.49	980,872	+0.06(+0.27%)
Jun 11, 2014	23.67	23.69	23.12	23.42	642,657	-0.23(-0.99%)
Jun 10, 2014	23.97	24.04	23.53	23.66	506,029	-0.35(-1.46%)
Jun 06, 2014	23.95	24.20	23.85	24.01	874,395	+0.04(+0.15%)
Jun 05, 2014	23.99	24.13	23.90	23.97	631,881	+0.09(+0.38%)
Jun 04, 2014	23.90	24.09	23.62	23.88	462,369	-0.01(-0.04%)
Jun 03, 2014	23.98	24.11	23.88	23.89	413,719	-0.19(-0.78%)
Jun 02, 2014	23.69	24.22	23.44	24.08	902,411	+0.41(+1.74%)
May 30, 2014	23.30	23.71	23.24	23.67	8,491,335	+0.49(+2.13%)
May 29, 2014	24.03	24.22	22.50	23.17	2,083,364	-0.90(-3.73%)
May 28, 2014	23.26	24.72	23.07	24.07	1,272,387	+0.65(+2.76%)
May 27, 2014	23.95	24.06	23.34	23.42	258,899	-0.43(-1.81%)
May 23, 2014	23.76	23.85	23.85	23.85	289,923	+0.23(+0.99%)
May 22, 2014	23.76	23.84	23.58	23.62	71,517	-0.06(-0.27%)
May 21, 2014	23.71	23.86	23.50	23.68	382,800	+0.07(+0.30%)
May 20, 2014	23.77	23.89	23.35	23.61	199,031	-0.06(-0.27%)
May 19, 2014	23.42	23.75	23.14	23.68	161,949	-0.48(-2.01%)
May 16, 2014	24.23	24.37	24.00	24.16	199,944	-0.04(-0.15%)
May 15, 2014	24.15	24.41	23.74	24.20	164,743	-0.21(-0.85%)
May 14, 2014	24.41	24.56	24.22	24.40	124,181	-0.06(-0.26%)
May 13, 2014	24.33	24.86	24.06	24.46	468,882	+0.20(+0.81%)
May 12, 2014	24.27	24.63	24.07	24.27	530,248	+0.07(+0.30%)
May 09, 2014	24.19	24.36	23.94	24.20	399,121	+0.18(+0.75%)
May 08, 2014	25.50	25.50	23.96	24.02	480,366	-0.67(-2.73%)
May 07, 2014	25.25	25.25	24.40	24.69	281,834	-0.47(-1.85%)
May 06, 2014	25.27	25.36	24.90	25.16	105,513	-0.12(-0.46%)
May 05, 2014	25.18	25.40	24.97	25.27	161,600	+0.04(+0.18%)
May 02, 2014	25.15	25.54	25.07	25.23	93,346	+0.05(+0.21%)
May 01, 2014	25.32	25.32	24.90	25.17	113,251	-0.12(-0.46%)
Apr 30, 2014	24.99	25.29	24.78	25.29	228,070	+0.21(+0.82%)
Apr 29, 2014	25.06	25.33	24.73	25.08	237,716	+0.17(+0.68%)
Apr 28, 2014	25.13	25.54	24.55	24.91	244,936	-0.19(-0.75%)
Apr 25, 2014	25.30	25.32	24.75	25.10	177,465	-0.22(-0.89%)
Apr 24, 2014	25.61	25.80	25.08	25.33	446,939	-0.14(-0.56%)
Apr 23, 2014	25.54	25.84	25.30	25.47	266,001	-0.08(-0.32%)
Apr 22, 2014	25.37	25.68	25.11	25.55	356,869	+0.26(+1.03%)
Apr 21, 2014	25.16	25.38	25.09	25.29	186,598	+0.13(+0.54%)
Apr 17, 2014	25.03	25.16	25.16	25.16	163,743	+0.13(+0.54%)
Apr 16, 2014	25.23	25.25	24.83	25.02	142,462	-0.01(-0.04%)
Apr 15, 2014	24.99	25.28	24.73	25.03	429,997	+0.19(+0.76%)
Apr 14, 2014	24.64	24.98	24.42	24.84	489,088	+0.42(+1.73%)
Apr 11, 2014	24.43	24.72	24.14	24.42	210,399	-0.13(-0.55%)
Apr 10, 2014	25.06	25.18	24.42	24.55	133,199	-0.52(-2.08%)
Apr 09, 2014	24.46	25.12	24.37	25.07	95,969	+0.65(+2.68%)
Apr 08, 2014	24.66	24.71	24.30	24.42	494,076	-0.29(-1.16%)
Apr 07, 2014	24.89	25.05	24.34	24.71	171,502	-0.29(-1.15%)
Apr 04, 2014	25.77	25.83	24.92	24.99	260,723	-0.74(-2.86%)
Apr 03, 2014	25.93	25.99	25.48	25.73	637,814	-0.18(-0.69%)
Apr 02, 2014	25.80	26.05	25.73	25.91	815,969	+0.17(+0.66%)
Apr 01, 2014	25.95	25.95	25.63	25.74	272,809	-0.21(-0.80%)
Mar 31, 2014	25.65	26.00	25.38	25.95	3,072,591	+0.39(+1.55%)
Mar 28, 2014	25.66	25.79	25.36	25.55	260,245	-0.10(-0.38%)
Mar 27, 2014	25.01	25.79	24.77	25.65	399,522	+0.65(+2.58%)
Mar 26, 2014	25.52	25.52	24.88	25.00	316,832	-0.41(-1.62%)
Mar 25, 2014	26.26	26.26	25.42	25.42	273,272	-0.70(-2.68%)
Mar 24, 2014	26.61	26.64	25.60	26.12	683,663	-0.70(-2.61%)
Mar 21, 2014	26.04	26.90	25.77	26.82	1,946,497	+0.92(+3.53%)
Mar 20, 2014	25.09	26.16	24.69	25.90	409,294	+0.76(+3.03%)
Mar 19, 2014	25.42	25.66	24.89	25.14	432,397	+0.06(+0.25%)
Mar 18, 2014	24.64	25.19	24.46	25.07	232,160	+0.45(+1.82%)
Mar 17, 2014	24.63	24.81	24.42	24.63	187,684	+0.06(+0.26%)
Mar 14, 2014	25.34	25.53	24.55	24.56	444,141	-0.77(-3.05%)
Mar 13, 2014	25.65	25.86	25.30	25.34	480,965	-0.35(-1.36%)
Mar 12, 2014	25.73	26.08	25.49	25.68	914,448	-0.25(-0.97%)
Mar 11, 2014	26.61	26.77	25.89	25.94	445,651	-0.58(-2.20%)
Mar 10, 2014	26.27	26.82	26.05	26.52	288,509	+0.33(+1.27%)
Mar 07, 2014	25.75	26.30	25.52	26.19	353,852	+0.58(+2.28%)
Mar 06, 2014	25.62	25.78	25.55	25.60	362,805	+0.04(+0.14%)
Mar 05, 2014	25.56	25.78	25.32	25.57	1,039,518	+0.04(+0.14%)
Mar 04, 2014	25.09	25.78	24.99	25.53	1,706,500	+0.63(+2.52%)
Mar 03, 2014	25.26	25.52	24.48	24.90	515,569	-0.36(-1.42%)
Feb 28, 2014	25.34	25.57	25.20	25.26	798,945	-0.04(-0.18%)
Feb 27, 2014	25.54	25.79	25.25	25.31	409,332	-0.28(-1.09%)
Feb 26, 2014	25.60	25.73	25.42	25.59	456,088	+0.05(+0.21%)
Feb 25, 2014	25.39	25.74	25.24	25.53	549,249	+0.18(+0.71%)
Feb 24, 2014	25.36	25.42	25.25	25.35	1,020,972	+0.01(+0.04%)
Feb 21, 2014	25.39	25.40	25.30	25.34	407,890	-0.04(-0.18%)
Feb 20, 2014	25.57	25.64	25.31	25.39	527,581	-0.07(-0.28%)
Feb 19, 2014	25.33	25.52	25.31	25.46	259,994	+0.01(+0.03%)
Feb 18, 2014	25.54	25.82	25.22	25.45	389,220	+0.29(+1.14%)
Feb 14, 2014	25.28	25.16	25.16	25.16	696,329	+0.04(+0.18%)
Feb 13, 2014	24.74	25.20	24.25	25.12	517,489	+0.32(+1.30%)
Feb 12, 2014	24.12	25.12	23.91	24.80	885,326	+0.83(+3.44%)
Feb 11, 2014	23.59	24.03	23.36	23.97	278,530	+0.24(+1.02%)
Feb 10, 2014	23.09	23.83	22.43	23.73	300,449	+0.75(+3.28%)
Feb 07, 2014	23.34	23.34	22.68	22.98	275,796	-0.22(-0.93%)
Feb 06, 2014	24.22	24.22	22.99	23.19	625,107	-0.22(-0.96%)
Feb 05, 2014	20.67	26.65	20.67	23.42	2,844,121	+1.00(+4.44%)
Feb 04, 2014	22.26	22.69	22.04	22.42	497,633	+0.16(+0.73%)
Feb 03, 2014	22.28	22.38	21.18	22.26	268,646	+0.09(+0.40%)
Jan 31, 2014	22.07	22.23	21.68	22.17	287,496	+0.00(+0.00%)
Jan 30, 2014	21.64	22.33	21.45	22.17	402,817	+0.46(+2.11%)
Jan 29, 2014	21.27	21.91	21.08	21.71	405,180	-0.22(-1.02%)
Jan 28, 2014	21.55	21.96	21.12	21.93	373,788	+0.73(+3.43%)
Jan 27, 2014	21.42	21.46	20.99	21.21	273,909	-0.27(-1.25%)
Jan 24, 2014	22.11	22.64	21.27	21.48	423,387	-0.93(-4.16%)
Jan 23, 2014	22.65	22.65	22.02	22.41	177,286	+0.06(+0.28%)
Jan 22, 2014	22.07	22.68	21.98	22.35	611,010	+0.03(+0.12%)
Jan 21, 2014	22.54	23.61	22.20	22.32	698,456	+0.33(+1.51%)
Jan 17, 2014	22.32	21.99	21.99	21.99	231,626	-0.28(-1.25%)
Jan 16, 2014	22.41	22.43	22.01	22.27	301,649	-0.01(-0.04%)
Jan 15, 2014	22.27	22.52	22.16	22.28	196,401	-0.05(-0.24%)
Jan 14, 2014	22.41	22.41	22.16	22.33	71,785	-0.08(-0.36%)
Jan 13, 2014	22.11	22.72	22.05	22.41	260,485	+0.18(+0.81%)
Jan 10, 2014	22.28	22.65	22.13	22.23	332,889	+0.11(+0.49%)
Jan 09, 2014	21.88	22.29	21.83	22.12	377,512	+0.28(+1.27%)
Jan 08, 2014	21.85	22.05	21.63	21.85	467,833	+0.00(+0.00%)
Jan 07, 2014	21.98	22.24	21.76	21.85	591,525	-0.04(-0.16%)
Jan 06, 2014	22.74	22.96	21.85	21.88	634,340	-1.04(-4.54%)
Jan 03, 2014	23.16	23.24	22.74	22.92	257,665	+0.16(+0.71%)
Jan 02, 2014	23.32	23.33	22.52	22.76	237,390	-0.76(-3.24%)
Dec 31, 2013	23.40	23.52	23.52	23.52	464,591	+0.37(+1.59%)
Dec 30, 2013	23.97	23.97	22.98	23.16	670,921	-0.15(-0.65%)
Dec 27, 2013	23.10	23.75	22.91	23.31	377,785	+0.43(+1.88%)
Dec 26, 2013	22.12	22.98	21.97	22.88	482,332	+1.00(+4.55%)
Dec 24, 2013	21.60	22.34	21.60	21.88	91,306	+0.20(+0.91%)
Dec 23, 2013	21.53	22.11	21.51	21.68	585,554	+0.22(+1.05%)
Dec 20, 2013	21.09	21.48	21.08	21.46	1,017,671	+0.20(+0.93%)
Dec 19, 2013	21.36	21.53	21.09	21.26	426,824	-0.27(-1.25%)
Dec 18, 2013	21.03	21.55	20.73	21.53	927,260	+0.48(+2.30%)
Dec 17, 2013	20.89	21.28	20.69	21.05	243,222	-0.22(-1.01%)
Dec 16, 2013	21.53	21.53	20.42	21.26	643,405	-0.12(-0.55%)
Dec 13, 2013	20.59	22.05	20.58	21.38	2,552,347	+1.01(+4.98%)

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.