Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	31.95	31.99	31.78	31.86	157,940	-0.05(-0.16%)
Sep 29, 2014	31.84	31.95	31.76	31.91	207,841	-0.17(-0.52%)
Sep 26, 2014	31.81	32.13	31.73	32.08	420,873	+0.37(+1.18%)
Sep 25, 2014	31.94	31.94	31.67	31.70	219,425	-0.36(-1.12%)
Sep 24, 2014	32.07	32.22	31.94	32.06	157,794	+0.06(+0.20%)
Sep 23, 2014	32.21	32.31	32.00	32.00	195,283	-0.28(-0.87%)
Sep 22, 2014	32.51	32.51	32.24	32.28	181,748	-0.17(-0.53%)
Sep 19, 2014	32.61	32.64	32.36	32.45	187,898	-0.05(-0.16%)
Sep 18, 2014	32.67	32.67	32.45	32.50	159,027	-0.02(-0.07%)
Sep 17, 2014	32.68	32.81	32.53	32.53	316,237	-0.16(-0.50%)
Sep 16, 2014	32.43	32.75	32.41	32.69	417,498	+0.16(+0.50%)
Sep 15, 2014	32.68	32.68	32.41	32.53	251,688	-0.20(-0.61%)
Sep 12, 2014	33.27	33.27	32.57	32.73	761,753	-0.63(-1.88%)
Sep 11, 2014	33.30	33.41	33.20	33.35	132,247	-0.08(-0.23%)
Sep 10, 2014	33.65	33.65	33.37	33.43	275,856	-0.28(-0.83%)
Sep 09, 2014	33.87	33.91	33.62	33.71	797,568	-0.24(-0.71%)
Sep 08, 2014	34.07	34.09	33.87	33.95	253,432	-0.20(-0.58%)
Sep 05, 2014	33.87	34.15	33.87	34.15	298,004	+0.19(+0.55%)
Sep 04, 2014	34.11	34.17	33.87	33.97	189,670	-0.16(-0.46%)
Sep 03, 2014	34.14	34.21	34.04	34.12	314,365	+0.21(+0.61%)
Sep 02, 2014	34.00	34.00	33.87	33.92	454,280	-0.04(-0.13%)
Aug 29, 2014	33.92	33.96	33.96	33.96	207,675	+0.08(+0.23%)
Aug 28, 2014	33.83	33.90	33.83	33.88	246,565	-0.08(-0.23%)
Aug 27, 2014	34.02	34.12	33.87	33.96	250,204	+0.06(+0.19%)
Aug 26, 2014	33.99	33.99	33.87	33.90	175,512	+0.02(+0.06%)
Aug 25, 2014	33.97	33.98	33.79	33.87	141,844	+0.04(+0.13%)
Aug 22, 2014	34.05	34.05	33.73	33.83	161,380	-0.21(-0.61%)
Aug 21, 2014	34.03	34.14	33.99	34.04	106,410	+0.04(+0.10%)
Aug 20, 2014	33.94	34.04	33.77	34.00	214,962	+0.01(+0.02%)
Aug 19, 2014	33.95	34.04	33.88	33.99	489,502	+0.11(+0.34%)
Aug 18, 2014	33.68	33.86	33.68	33.88	118,844	+0.26(+0.78%)
Aug 15, 2014	33.85	33.85	33.46	33.62	172,240	-0.02(-0.06%)
Aug 14, 2014	33.63	33.69	33.54	33.64	149,526	+0.07(+0.21%)
Aug 13, 2014	33.24	33.57	33.24	33.57	341,440	+0.42(+1.27%)
Aug 12, 2014	33.16	33.22	33.06	33.15	390,271	-0.02(-0.06%)
Aug 11, 2014	33.03	33.24	33.03	33.17	132,700	+0.22(+0.67%)
Aug 08, 2014	32.73	32.92	32.64	32.95	136,731	+0.22(+0.68%)
Aug 07, 2014	32.83	32.92	32.64	32.73	354,827	-0.06(-0.17%)
Aug 06, 2014	32.78	32.93	32.69	32.78	176,637	-0.14(-0.41%)
Aug 05, 2014	33.17	33.17	32.83	32.92	296,144	-0.34(-1.01%)
Aug 04, 2014	33.13	33.33	32.98	33.25	617,501	+0.15(+0.45%)
Aug 01, 2014	33.16	33.30	33.06	33.10	222,399	-0.09(-0.26%)
Jul 31, 2014	33.45	33.55	33.19	33.19	556,180	-0.45(-1.34%)
Jul 30, 2014	33.66	33.73	33.50	33.64	188,326	-0.03(-0.09%)
Jul 29, 2014	33.84	33.88	33.65	33.67	99,783	-0.12(-0.36%)
Jul 28, 2014	33.66	33.85	33.60	33.79	438,771	+0.17(+0.51%)
Jul 25, 2014	33.85	33.85	33.59	33.62	185,685	-0.26(-0.78%)
Jul 24, 2014	33.90	33.96	33.80	33.88	163,293	-0.01(-0.02%)
Jul 23, 2014	33.86	33.95	33.84	33.89	95,202	+0.05(+0.15%)
Jul 22, 2014	33.77	33.87	33.77	33.84	102,919	+0.15(+0.44%)
Jul 21, 2014	33.75	33.75	33.58	33.69	141,097	-0.10(-0.30%)
Jul 18, 2014	33.49	33.80	33.49	33.79	90,635	+0.30(+0.89%)
Jul 17, 2014	33.63	33.72	33.43	33.49	203,569	-0.21(-0.61%)
Jul 16, 2014	33.66	33.76	33.59	33.70	181,405	+0.14(+0.43%)
Jul 15, 2014	33.53	33.59	33.37	33.55	145,334	+0.03(+0.09%)
Jul 14, 2014	33.50	33.55	33.42	33.52	155,229	+0.15(+0.45%)
Jul 11, 2014	33.30	33.42	33.24	33.37	103,761	-0.01(-0.02%)
Jul 10, 2014	33.06	33.38	33.06	33.38	192,068	+0.11(+0.34%)
Jul 09, 2014	33.26	33.32	33.10	33.27	343,550	+0.08(+0.24%)
Jul 08, 2014	33.15	33.21	33.09	33.19	191,169	-0.01(-0.02%)
Jul 07, 2014	33.12	33.22	33.11	33.20	246,684	-0.04(-0.13%)
Jul 03, 2014	33.38	33.24	33.24	33.24	122,557	-0.15(-0.45%)
Jul 02, 2014	33.44	33.44	33.25	33.39	227,342	-0.01(-0.04%)

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.