Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	23.80	23.90	23.70	23.76	50,740	-0.05(-0.22%)
Sep 29, 2014	23.69	23.84	23.54	23.81	659,706	-0.09(-0.36%)
Sep 26, 2014	23.72	23.92	23.68	23.89	42,267	+0.19(+0.81%)
Sep 25, 2014	24.00	24.00	23.68	23.70	85,208	-0.33(-1.37%)
Sep 24, 2014	23.95	24.06	23.86	24.03	71,267	+0.09(+0.36%)
Sep 23, 2014	24.06	24.07	23.95	23.95	40,372	-0.18(-0.76%)
Sep 22, 2014	24.33	24.35	24.10	24.13	32,390	-0.33(-1.33%)
Sep 19, 2014	24.56	24.59	24.38	24.45	27,287	-0.12(-0.49%)
Sep 18, 2014	24.49	24.59	24.49	24.58	85,941	+0.10(+0.41%)
Sep 17, 2014	24.33	24.56	24.33	24.48	48,345	+0.12(+0.51%)
Sep 16, 2014	24.17	24.40	24.15	24.35	43,829	+0.11(+0.46%)
Sep 15, 2014	24.28	24.28	24.16	24.24	14,263	-0.03(-0.14%)
Sep 12, 2014	24.36	24.36	24.23	24.28	17,425	-0.10(-0.43%)
Sep 11, 2014	24.32	24.41	24.23	24.38	36,382	+0.02(+0.07%)
Sep 10, 2014	24.34	24.39	24.22	24.36	1,374,329	+0.04(+0.18%)
Sep 09, 2014	24.52	24.52	24.31	24.32	314,422	-0.15(-0.60%)
Sep 08, 2014	24.46	24.53	24.43	24.47	11,723	-0.00(-0.00%)
Sep 05, 2014	24.40	24.47	24.29	24.47	93,741	+0.07(+0.28%)
Sep 04, 2014	24.52	24.57	24.37	24.40	82,268	+0.01(+0.04%)
Sep 03, 2014	24.55	24.55	24.36	24.39	47,591	-0.03(-0.11%)
Sep 02, 2014	24.36	24.49	24.35	24.42	1,433,330	+0.06(+0.25%)
Aug 29, 2014	24.36	24.36	24.36	24.36	86,116	+0.02(+0.07%)
Aug 28, 2014	24.32	24.37	24.29	24.34	14,984	-0.07(-0.28%)
Aug 27, 2014	24.41	24.46	24.37	24.41	18,215	-0.04(-0.15%)
Aug 26, 2014	24.53	24.53	24.44	24.44	20,761	-0.04(-0.18%)
Aug 25, 2014	24.57	24.57	24.46	24.49	125,383	+0.09(+0.36%)
Aug 22, 2014	24.49	24.49	24.49	24.40	15,925	-0.09(-0.36%)
Aug 21, 2014	24.57	24.57	24.39	24.49	50,830	+0.01(+0.04%)
Aug 20, 2014	24.24	24.49	24.24	24.48	31,821	+0.17(+0.72%)
Aug 19, 2014	24.31	24.31	24.25	24.30	10,728	+0.09(+0.36%)
Aug 18, 2014	23.91	24.20	23.91	24.22	29,143	+0.35(+1.46%)
Aug 15, 2014	23.99	23.99	23.70	23.87	17,520	-0.04(-0.18%)
Aug 14, 2014	23.87	23.91	23.83	23.91	21,193	+0.13(+0.55%)
Aug 13, 2014	23.63	23.81	23.63	23.78	33,527	+0.21(+0.88%)
Aug 12, 2014	23.69	23.73	23.54	23.57	13,969	-0.08(-0.33%)
Aug 11, 2014	23.67	23.76	23.62	23.65	47,425	+0.14(+0.59%)
Aug 08, 2014	23.26	23.47	23.20	23.51	17,461	+0.29(+1.23%)
Aug 07, 2014	23.36	23.38	23.17	23.23	31,741	+0.02(+0.07%)
Aug 06, 2014	23.23	23.28	23.13	23.21	1,388,806	-0.09(-0.37%)
Aug 05, 2014	23.32	23.49	23.23	23.30	17,788	-0.12(-0.52%)
Aug 04, 2014	23.39	23.43	23.18	23.42	46,379	+0.12(+0.52%)
Aug 01, 2014	23.36	23.40	23.13	23.30	56,747	-0.03(-0.11%)
Jul 31, 2014	23.68	23.68	23.32	23.32	71,229	-0.48(-2.01%)
Jul 30, 2014	23.84	23.92	23.70	23.80	43,817	+0.02(+0.07%)
Jul 29, 2014	24.34	24.34	23.78	23.78	162,677	-0.24(-1.01%)
Jul 28, 2014	24.27	24.27	23.93	24.03	1,456,915	-0.16(-0.65%)
Jul 25, 2014	24.32	24.32	24.18	24.18	14,767	-0.14(-0.57%)
Jul 24, 2014	24.49	24.49	24.28	24.32	25,093	-0.11(-0.46%)
Jul 23, 2014	24.62	24.62	24.42	24.43	23,512	-0.10(-0.39%)
Jul 22, 2014	24.49	24.55	24.47	24.53	156,908	+0.14(+0.57%)
Jul 21, 2014	24.37	24.42	24.25	24.39	48,981	-0.03(-0.14%)
Jul 18, 2014	24.28	24.43	24.28	24.42	42,889	+0.19(+0.79%)
Jul 17, 2014	24.44	24.51	24.21	24.23	24,606	-0.35(-1.41%)
Jul 16, 2014	24.55	24.62	24.48	24.58	23,700	+0.10(+0.39%)
Jul 15, 2014	24.59	24.62	24.42	24.49	44,209	-0.03(-0.11%)
Jul 14, 2014	24.43	24.59	24.38	24.51	40,543	+0.15(+0.61%)
Jul 11, 2014	24.29	24.37	24.23	24.36	35,815	+0.10(+0.43%)
Jul 10, 2014	24.19	24.33	24.11	24.26	40,628	-0.16(-0.64%)
Jul 09, 2014	24.59	24.59	24.36	24.42	23,912	+0.02(+0.07%)
Jul 08, 2014	24.61	24.61	24.33	24.40	43,128	-0.16(-0.67%)
Jul 07, 2014	24.70	24.70	24.55	24.56	53,184	-0.20(-0.81%)
Jul 03, 2014	24.60	24.76	24.76	24.76	43,173	+0.20(+0.81%)
Jul 02, 2014	24.68	24.68	24.55	24.56	101,217	-0.06(-0.25%)
Jul 01, 2014	24.52	24.70	24.52	24.62	524,435	+0.16(+0.64%)
Jun 30, 2014	24.53	24.53	24.41	24.47	826,718	-0.01(-0.04%)
Jun 27, 2014	24.38	24.50	24.38	24.48	15,055	+0.07(+0.27%)
Jun 26, 2014	24.51	24.51	24.28	24.41	14,970	-0.03(-0.12%)
Jun 25, 2014	24.39	24.48	24.37	24.44	707,217	+0.00(+0.00%)
Jun 24, 2014	24.68	24.73	24.39	24.44	30,371	-0.24(-0.99%)
Jun 23, 2014	24.88	24.88	24.61	24.69	52,501	-0.11(-0.46%)
Jun 20, 2014	24.79	24.81	24.74	24.80	34,651	+0.00(+0.01%)
Jun 19, 2014	24.79	24.81	24.69	24.80	32,510	+0.05(+0.20%)
Jun 18, 2014	24.58	24.75	24.54	24.75	25,027	+0.14(+0.56%)
Jun 17, 2014	24.46	24.63	24.45	24.61	47,045	+0.08(+0.32%)
Jun 16, 2014	24.50	24.56	24.43	24.53	22,200	-0.03(-0.11%)
Jun 13, 2014	24.38	24.60	24.38	24.55	46,347	+0.05(+0.21%)
Jun 12, 2014	24.81	24.81	24.47	24.50	58,549	-0.27(-1.10%)
Jun 11, 2014	24.98	24.98	24.75	24.78	108,928	-0.20(-0.82%)
Jun 10, 2014	24.97	24.99	24.90	24.98	21,890	+0.10(+0.38%)
Jun 06, 2014	24.74	24.89	24.72	24.89	39,027	+0.22(+0.88%)
Jun 05, 2014	24.36	24.69	24.36	24.67	36,517	+0.30(+1.21%)
Jun 04, 2014	24.32	24.38	24.32	24.37	23,243	+0.03(+0.11%)
Jun 03, 2014	24.33	24.41	24.32	24.35	17,431	-0.09(-0.36%)
Jun 02, 2014	24.32	24.44	24.24	24.43	30,445	+0.09(+0.36%)
May 30, 2014	24.35	24.36	24.27	24.35	75,824	-0.00(-0.01%)
May 29, 2014	24.27	24.36	24.25	24.35	18,075	+0.08(+0.33%)
May 28, 2014	24.28	24.34	24.27	24.27	433,845	-0.01(-0.04%)
May 27, 2014	24.18	24.32	24.18	24.28	17,204	+0.17(+0.68%)
May 23, 2014	23.90	24.11	24.11	24.11	33,272	+0.13(+0.54%)
May 22, 2014	24.02	24.02	23.89	23.98	16,762	+0.10(+0.44%)
May 21, 2014	23.79	23.89	23.76	23.88	30,185	+0.18(+0.76%)
May 20, 2014	24.05	24.05	23.59	23.70	18,296	-0.33(-1.36%)
May 19, 2014	23.86	24.03	23.86	24.03	20,892	+0.16(+0.65%)
May 16, 2014	23.93	23.93	23.76	23.87	20,641	+0.03(+0.11%)
May 15, 2014	24.06	24.07	23.66	23.84	47,931	-0.22(-0.90%)
May 14, 2014	24.31	24.31	24.03	24.06	205,155	-0.23(-0.97%)
May 13, 2014	24.27	24.37	24.27	24.29	109,930	+0.00(+0.00%)
May 12, 2014	24.09	24.30	24.04	24.29	48,124	+0.38(+1.60%)
May 09, 2014	23.93	23.93	23.75	23.91	16,734	+0.05(+0.19%)
May 08, 2014	23.96	24.05	23.84	23.87	27,191	-0.05(-0.23%)
May 07, 2014	23.84	23.92	23.65	23.92	45,563	+0.20(+0.84%)
May 06, 2014	23.72	23.86	23.72	23.72	33,404	-0.22(-0.91%)
May 05, 2014	24.10	24.10	23.72	23.94	24,163	+0.01(+0.04%)
May 02, 2014	24.07	24.07	23.90	23.93	39,794	+0.04(+0.18%)
May 01, 2014	24.00	24.06	23.85	23.89	48,057	-0.07(-0.29%)
Apr 30, 2014	23.82	23.98	23.77	23.96	1,446,289	+0.18(+0.77%)
Apr 29, 2014	23.77	23.83	23.67	23.77	11,023	+0.07(+0.29%)
Apr 28, 2014	23.88	23.88	23.48	23.70	28,751	-0.04(-0.18%)
Apr 25, 2014	23.83	23.87	23.70	23.75	25,938	-0.24(-1.02%)
Apr 24, 2014	24.21	24.21	23.86	23.99	29,176	-0.03(-0.14%)
Apr 23, 2014	24.00	24.09	23.99	24.03	18,335	+0.01(+0.04%)
Apr 22, 2014	24.03	24.12	24.01	24.02	27,865	+0.07(+0.29%)
Apr 21, 2014	23.92	23.96	23.85	23.95	104,536	+0.10(+0.40%)
Apr 17, 2014	23.72	23.85	23.85	23.85	34,193	+0.21(+0.88%)
Apr 16, 2014	23.55	23.64	23.41	23.64	32,692	+0.33(+1.42%)
Apr 15, 2014	23.31	23.34	22.94	23.31	85,483	+0.16(+0.67%)
Apr 14, 2014	23.17	23.30	22.98	23.16	150,325	+0.12(+0.51%)
Apr 11, 2014	23.09	23.32	23.04	23.04	34,705	-0.28(-1.21%)
Apr 10, 2014	23.89	23.89	23.28	23.32	25,747	-0.43(-1.79%)
Apr 09, 2014	23.50	23.76	23.47	23.75	23,983	+0.30(+1.29%)
Apr 08, 2014	23.35	23.51	23.31	23.44	38,278	+0.05(+0.22%)
Apr 07, 2014	23.75	23.78	23.36	23.39	43,023	-0.39(-1.64%)
Apr 04, 2014	24.15	24.22	23.75	23.78	20,734	-0.29(-1.19%)
Apr 03, 2014	24.16	24.16	24.00	24.07	39,290	+0.01(+0.04%)
Apr 02, 2014	24.06	24.09	23.99	24.06	27,152	+0.14(+0.60%)
Apr 01, 2014	23.83	23.92	23.77	23.92	21,391	+0.19(+0.79%)
Mar 31, 2014	23.63	23.75	23.59	23.73	35,490	+0.28(+1.19%)
Mar 28, 2014	23.41	23.54	23.41	23.45	23,458	+0.19(+0.82%)
Mar 27, 2014	23.23	23.32	23.14	23.26	30,219	-0.10(-0.41%)
Mar 26, 2014	23.84	23.84	23.36	23.36	29,632	-0.25(-1.04%)
Mar 25, 2014	23.76	23.76	23.51	23.60	17,937	+0.15(+0.64%)
Mar 24, 2014	24.05	24.05	23.31	23.45	38,308	-0.10(-0.44%)
Mar 21, 2014	23.67	23.73	23.55	23.56	18,953	-0.07(-0.29%)
Mar 20, 2014	23.60	23.65	23.53	23.63	32,992	+0.02(+0.07%)
Mar 19, 2014	23.80	23.81	23.50	23.61	11,737	-0.19(-0.80%)
Mar 18, 2014	23.76	23.83	23.71	23.80	25,352	+0.16(+0.66%)
Mar 17, 2014	23.55	23.72	23.51	23.64	20,951	+0.30(+1.30%)
Mar 14, 2014	23.42	23.50	23.34	23.34	18,664	-0.07(-0.30%)
Mar 13, 2014	23.89	23.89	23.33	23.41	35,935	-0.33(-1.38%)
Mar 12, 2014	23.68	23.75	23.58	23.74	21,904	-0.08(-0.33%)
Mar 11, 2014	24.03	24.03	23.76	23.82	18,813	-0.18(-0.76%)
Mar 10, 2014	24.16	24.16	23.85	24.00	33,943	-0.10(-0.43%)
Mar 07, 2014	24.23	24.23	24.07	24.10	25,578	+0.03(+0.11%)
Mar 06, 2014	23.94	24.09	23.94	24.08	37,532	+0.14(+0.58%)
Mar 05, 2014	23.93	23.96	23.90	23.94	19,609	+0.03(+0.11%)
Mar 04, 2014	23.77	23.94	23.77	23.91	30,002	+0.41(+1.73%)
Mar 03, 2014	23.55	23.60	23.36	23.50	47,928	-0.20(-0.84%)
Feb 28, 2014	23.66	23.80	23.56	23.70	34,658	+0.10(+0.40%)
Feb 27, 2014	23.50	23.64	23.47	23.61	41,479	+0.12(+0.51%)
Feb 26, 2014	23.53	23.59	23.41	23.49	58,969	+0.04(+0.19%)
Feb 25, 2014	23.50	23.56	23.42	23.44	24,966	-0.11(-0.48%)
Feb 24, 2014	23.44	23.70	23.38	23.56	42,900	+0.17(+0.74%)
Feb 21, 2014	23.35	23.45	23.35	23.38	39,660	-0.01(-0.04%)
Feb 20, 2014	23.13	23.42	23.13	23.39	30,526	+0.24(+1.05%)
Feb 19, 2014	23.32	23.44	23.15	23.15	90,287	-0.21(-0.90%)
Feb 18, 2014	23.50	23.50	23.28	23.36	43,826	-0.01(-0.02%)
Feb 14, 2014	23.17	23.36	23.36	23.36	42,482	+0.20(+0.86%)
Feb 13, 2014	23.00	23.23	22.88	23.17	34,413	+0.07(+0.30%)
Feb 12, 2014	23.13	23.16	23.04	23.10	45,999	+0.10(+0.42%)
Feb 11, 2014	22.77	23.06	22.77	23.00	37,181	+0.26(+1.15%)
Feb 10, 2014	22.91	22.91	22.69	22.74	22,989	-0.10(-0.43%)
Feb 07, 2014	22.72	22.86	22.66	22.84	31,591	+0.30(+1.35%)
Feb 06, 2014	22.36	22.54	22.31	22.53	120,527	+0.28(+1.27%)
Feb 05, 2014	22.25	22.31	22.00	22.25	72,209	-0.04(-0.18%)
Feb 04, 2014	22.23	22.32	22.01	22.29	49,304	+0.17(+0.75%)
Feb 03, 2014	22.84	22.84	22.09	22.12	138,238	-0.64(-2.83%)
Jan 31, 2014	22.63	22.90	22.59	22.77	33,763	-0.13(-0.56%)
Jan 30, 2014	22.84	22.95	22.80	22.90	26,497	+0.18(+0.80%)
Jan 29, 2014	22.84	22.89	22.64	22.71	66,292	-0.22(-0.95%)
Jan 28, 2014	22.86	22.98	22.84	22.93	27,867	+0.17(+0.76%)
Jan 27, 2014	22.85	22.90	22.59	22.76	67,540	-0.01(-0.04%)
Jan 24, 2014	23.41	23.41	22.76	22.77	114,241	-0.73(-3.11%)
Jan 23, 2014	23.69	23.69	23.42	23.50	75,095	-0.27(-1.13%)
Jan 22, 2014	23.80	23.80	23.68	23.76	43,044	+0.09(+0.37%)
Jan 21, 2014	23.80	23.92	23.59	23.68	57,016	+0.00(+0.00%)
Jan 17, 2014	23.77	23.68	23.68	23.68	56,758	-0.12(-0.51%)
Jan 16, 2014	23.84	23.84	23.74	23.80	54,154	-0.07(-0.29%)
Jan 15, 2014	23.67	23.89	23.73	23.87	53,790	+0.20(+0.84%)
Jan 14, 2014	23.56	23.67	23.47	23.67	63,204	+0.25(+1.08%)
Jan 13, 2014	23.75	23.76	23.39	23.42	112,125	-0.28(-1.17%)
Jan 10, 2014	23.73	23.73	23.57	23.70	48,751	+0.06(+0.26%)
Jan 09, 2014	23.65	23.66	23.50	23.63	40,196	+0.10(+0.41%)
Jan 08, 2014	23.61	23.68	23.45	23.54	61,989	-0.03(-0.15%)
Jan 07, 2014	23.56	23.62	23.49	23.57	115,852	+0.12(+0.52%)
Jan 06, 2014	23.74	23.74	23.44	23.45	126,775	-0.15(-0.63%)
Jan 03, 2014	23.57	23.67	23.55	23.60	124,115	+0.09(+0.37%)
Jan 02, 2014	23.82	23.82	23.50	23.51	168,733	-0.30(-1.28%)
Dec 31, 2013	23.80	23.82	23.82	23.82	60,558	+0.11(+0.44%)
Dec 30, 2013	23.82	23.82	23.70	23.71	91,903	+0.00(+0.00%)
Dec 27, 2013	23.82	23.82	23.70	23.71	53,157	-0.04(-0.18%)
Dec 26, 2013	23.70	23.78	23.67	23.76	52,698	+0.14(+0.59%)
Dec 24, 2013	23.56	23.63	23.52	23.62	69,375	+0.11(+0.48%)
Dec 23, 2013	23.56	23.56	23.45	23.50	114,444	+0.10(+0.41%)
Dec 20, 2013	23.23	23.44	23.19	23.41	87,456	+0.20(+0.86%)
Dec 19, 2013	23.26	23.29	23.13	23.21	128,797	+0.00(+0.00%)
Dec 18, 2013	22.99	23.28	22.84	23.21	93,815	+0.30(+1.29%)
Dec 17, 2013	22.99	22.99	22.85	22.91	69,298	+0.01(+0.04%)
Dec 16, 2013	22.87	22.97	22.78	22.90	150,582	+0.23(+1.03%)
Dec 13, 2013	22.68	22.71	22.60	22.67	34,208	+0.10(+0.46%)
Dec 12, 2013	22.58	22.64	22.55	22.57	26,960	-0.01(-0.04%)
Dec 11, 2013	22.97	22.97	22.56	22.57	53,566	-0.37(-1.63%)
Dec 10, 2013	22.97	23.06	22.92	22.95	43,035	-0.02(-0.08%)
Dec 09, 2013	23.02	23.02	22.92	22.97	74,120	+0.06(+0.27%)
Dec 06, 2013	22.79	22.94	22.79	22.90	54,696	+0.31(+1.38%)
Dec 05, 2013	22.63	22.65	22.54	22.59	28,894	-0.01(-0.04%)
Dec 04, 2013	22.64	22.70	22.33	22.60	29,930	-0.06(-0.27%)
Dec 03, 2013	22.84	22.84	22.62	22.66	40,203	-0.15(-0.65%)
Dec 02, 2013	23.01	23.01	22.81	22.81	22,068	-0.12(-0.53%)
Nov 29, 2013	23.06	23.10	22.90	22.93	33,304	-0.07(-0.30%)
Nov 27, 2013	22.93	23.04	22.93	23.00	43,393	+0.12(+0.53%)
Nov 26, 2013	22.86	22.94	22.80	22.88	60,061	+0.09(+0.38%)
Nov 25, 2013	22.90	22.90	22.78	22.79	38,905	-0.06(-0.27%)
Nov 22, 2013	22.81	22.89	22.68	22.85	72,495	+0.17(+0.77%)
Nov 21, 2013	22.65	22.68	22.55	22.68	48,939	+0.19(+0.85%)
Nov 20, 2013	22.71	22.71	22.45	22.49	39,238	-0.09(-0.38%)
Nov 19, 2013	22.79	22.79	22.57	22.57	28,489	-0.17(-0.76%)
Nov 18, 2013	23.02	23.02	22.70	22.75	80,248	+0.00(+0.00%)
Nov 15, 2013	22.88	22.88	22.66	22.75	47,647	+0.10(+0.42%)
Nov 14, 2013	22.64	22.68	22.54	22.65	23,540	+0.24(+1.05%)
Nov 12, 2013	22.51	22.51	22.29	22.42	16,387	+0.02(+0.07%)
Nov 11, 2013	22.48	22.48	22.37	22.40	31,143	-0.01(-0.04%)
Nov 08, 2013	22.22	22.41	22.12	22.41	60,309	+0.31(+1.42%)
Nov 07, 2013	22.54	22.54	22.09	22.10	32,274	-0.28(-1.24%)
Nov 06, 2013	22.56	22.56	22.28	22.37	26,143	+0.05(+0.23%)
Nov 05, 2013	22.39	22.39	22.18	22.32	25,990	-0.07(-0.31%)
Nov 04, 2013	22.36	22.39	22.31	22.39	49,466	+0.11(+0.47%)
Nov 01, 2013	22.39	22.39	22.11	22.29	48,122	+0.14(+0.63%)
Oct 31, 2013	23.01	23.01	22.07	22.15	33,405	+0.00(+0.00%)
Oct 30, 2013	22.46	22.46	22.10	22.15	148,891	-0.10(-0.47%)
Oct 29, 2013	22.41	22.41	22.15	22.25	37,985	+0.03(+0.16%)
Oct 28, 2013	22.21	22.25	22.17	22.22	40,332	+0.01(+0.06%)
Oct 25, 2013	22.19	22.21	22.08	22.21	23,236	+0.06(+0.29%)

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.