Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	22.13	22.25	21.69	21.71	1,302,103	-0.52(-2.35%)
Sep 29, 2014	22.41	22.56	21.86	22.24	2,505,486	-0.43(-1.88%)
Sep 26, 2014	21.90	22.71	21.90	22.66	1,268,400	+0.75(+3.43%)
Sep 25, 2014	22.07	22.16	21.67	21.91	1,173,256	-0.22(-0.98%)
Sep 24, 2014	21.87	22.27	21.80	22.13	1,121,070	+0.31(+1.41%)
Sep 23, 2014	22.21	22.34	21.82	21.82	891,351	-0.43(-1.91%)
Sep 22, 2014	22.57	22.62	22.07	22.24	1,451,046	-0.30(-1.34%)
Sep 19, 2014	23.16	23.20	22.50	22.55	1,901,779	-0.52(-2.27%)
Sep 18, 2014	23.51	23.61	22.91	23.07	1,064,229	-0.39(-1.65%)
Sep 17, 2014	23.60	23.67	23.06	23.46	1,349,982	-0.14(-0.61%)
Sep 16, 2014	23.93	24.23	23.57	23.60	958,435	-0.22(-0.93%)
Sep 15, 2014	24.33	24.37	23.39	23.82	992,657	-0.50(-2.05%)
Sep 12, 2014	24.67	24.73	23.95	24.32	1,175,767	-0.35(-1.41%)
Sep 11, 2014	23.93	24.74	23.93	24.67	1,231,823	+0.60(+2.50%)
Sep 10, 2014	24.00	24.09	23.57	24.06	1,123,326	+0.03(+0.11%)
Sep 09, 2014	23.75	24.28	23.40	24.04	2,152,174	+0.31(+1.32%)
Sep 08, 2014	23.09	23.78	22.49	23.72	2,159,713	+0.63(+2.72%)
Sep 05, 2014	23.23	23.30	22.95	23.10	923,527	-0.12(-0.51%)
Sep 04, 2014	23.28	23.54	23.17	23.21	609,303	-0.15(-0.64%)
Sep 03, 2014	23.90	23.90	23.12	23.36	1,360,372	-0.34(-1.44%)
Sep 02, 2014	24.17	24.51	23.68	23.70	1,183,790	-0.49(-2.03%)
Aug 29, 2014	24.44	24.20	24.20	24.20	1,147,069	-0.27(-1.12%)
Aug 28, 2014	24.14	24.59	23.99	24.47	1,144,455	+0.54(+2.27%)
Aug 27, 2014	23.65	24.16	23.65	23.93	684,548	+0.16(+0.66%)
Aug 26, 2014	23.67	23.82	23.30	23.77	867,086	+0.20(+0.86%)
Aug 25, 2014	24.02	24.06	23.40	23.57	1,627,488	-0.33(-1.40%)
Aug 22, 2014	23.63	24.00	23.55	23.90	871,473	+0.31(+1.30%)
Aug 21, 2014	23.59	23.66	23.40	23.59	1,733,742	-0.07(-0.28%)
Aug 20, 2014	24.25	24.39	23.68	23.66	1,946,355	-0.65(-2.69%)
Aug 19, 2014	24.54	24.67	24.28	24.31	1,068,927	-0.18(-0.72%)
Aug 18, 2014	24.99	25.18	24.40	24.49	1,623,402	-0.30(-1.21%)
Aug 15, 2014	25.04	25.09	24.64	24.79	1,589,415	-0.10(-0.42%)
Aug 14, 2014	24.53	25.05	24.46	24.90	2,093,525	+0.52(+2.15%)
Aug 13, 2014	24.43	24.54	24.22	24.37	1,061,796	+0.14(+0.57%)
Aug 12, 2014	24.42	24.52	23.92	24.23	2,404,972	-0.28(-1.15%)
Aug 11, 2014	24.71	25.65	24.51	24.52	3,213,935	+0.02(+0.08%)
Aug 08, 2014	23.81	24.77	21.51	24.50	19,397,882	-4.63(-15.91%)
Aug 07, 2014	29.78	29.96	29.10	29.13	1,451,623	-0.50(-1.70%)
Aug 06, 2014	29.46	30.05	29.46	29.63	605,893	+0.09(+0.29%)
Aug 05, 2014	29.80	29.83	29.19	29.55	685,372	-0.37(-1.23%)
Aug 04, 2014	29.48	30.05	29.14	29.91	586,606	+0.50(+1.69%)
Aug 01, 2014	29.42	29.64	28.91	29.42	1,286,569	+0.02(+0.07%)
Jul 31, 2014	29.64	29.84	29.13	29.40	961,636	-0.52(-1.75%)
Jul 30, 2014	30.41	30.50	29.72	29.92	1,371,604	-0.23(-0.76%)
Jul 29, 2014	30.62	30.93	30.06	30.15	858,904	-0.45(-1.48%)
Jul 28, 2014	31.15	31.15	30.50	30.60	840,361	-0.45(-1.45%)
Jul 25, 2014	31.09	31.37	30.99	31.05	535,938	-0.22(-0.71%)
Jul 24, 2014	30.99	31.35	30.99	31.28	545,699	+0.30(+0.97%)
Jul 23, 2014	30.68	31.01	30.19	30.98	576,791	+0.32(+1.05%)
Jul 22, 2014	30.79	31.00	30.63	30.65	509,025	+0.03(+0.09%)
Jul 21, 2014	30.67	30.75	30.39	30.63	484,574	-0.27(-0.87%)
Jul 18, 2014	30.48	30.98	30.48	30.90	1,496,821	+0.35(+1.14%)
Jul 17, 2014	31.07	31.07	30.46	30.55	885,908	-0.58(-1.85%)
Jul 16, 2014	31.82	32.00	31.11	31.13	856,418	-0.62(-1.94%)
Jul 15, 2014	32.11	32.23	31.70	31.74	684,065	-0.49(-1.52%)
Jul 14, 2014	32.53	32.53	32.04	32.23	448,604	+0.04(+0.12%)
Jul 11, 2014	31.44	32.22	31.10	32.19	965,558	+0.77(+2.44%)
Jul 10, 2014	31.15	31.87	31.03	31.43	1,329,033	-0.20(-0.62%)
Jul 09, 2014	31.23	31.83	31.12	31.62	1,404,181	+0.38(+1.21%)
Jul 08, 2014	31.74	31.87	31.09	31.24	1,177,200	-0.60(-1.87%)
Jul 07, 2014	32.57	32.57	31.81	31.84	592,051	-0.81(-2.49%)
Jul 03, 2014	32.72	32.65	32.65	32.65	329,131	-0.02(-0.06%)
Jul 02, 2014	32.79	33.01	32.56	32.67	646,953	-0.04(-0.12%)

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.