Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	30.70	30.97	30.67	30.81	1,573,972	+0.13(+0.43%)
Sep 29, 2014	30.40	30.73	30.37	30.68	1,263,759	-0.21(-0.67%)
Sep 26, 2014	30.78	30.93	30.61	30.89	1,385,655	+0.21(+0.70%)
Sep 25, 2014	30.81	30.87	30.61	30.67	1,951,438	-0.43(-1.39%)
Sep 24, 2014	30.87	31.14	30.85	31.11	2,835,563	+0.05(+0.17%)
Sep 23, 2014	31.02	31.11	30.92	31.06	1,644,975	-0.35(-1.12%)
Sep 22, 2014	31.29	31.41	31.23	31.41	1,871,686	+0.11(+0.35%)
Sep 19, 2014	31.48	31.52	31.25	31.30	1,749,820	-0.14(-0.44%)
Sep 18, 2014	31.28	31.50	31.28	31.44	1,523,499	+0.13(+0.42%)
Sep 17, 2014	31.61	31.62	31.28	31.31	2,174,243	-0.85(-2.63%)
Sep 16, 2014	32.06	32.20	31.94	32.15	1,530,966	-0.02(-0.07%)
Sep 15, 2014	32.13	32.20	32.00	32.17	2,013,365	+0.00(+0.00%)
Sep 12, 2014	32.17	32.20	32.00	32.17	1,088,846	+0.10(+0.32%)
Sep 11, 2014	31.97	32.14	31.94	32.07	812,839	-0.08(-0.25%)
Sep 10, 2014	32.05	32.17	32.00	32.15	804,930	+0.09(+0.28%)
Sep 09, 2014	32.12	32.14	32.00	32.06	828,097	-0.17(-0.52%)
Sep 08, 2014	32.31	32.42	32.23	32.23	1,231,270	-0.57(-1.75%)
Sep 05, 2014	32.67	32.81	32.63	32.81	527,852	+0.04(+0.11%)
Sep 04, 2014	32.91	33.06	32.72	32.77	985,187	+0.11(+0.34%)
Sep 03, 2014	32.77	32.78	32.61	32.66	1,255,121	+0.17(+0.52%)
Sep 02, 2014	32.54	32.56	32.40	32.49	653,277	+0.09(+0.27%)
Aug 29, 2014	32.34	32.40	32.40	32.40	668,496	+0.13(+0.41%)
Aug 28, 2014	32.28	32.35	32.22	32.27	1,116,121	+0.05(+0.16%)
Aug 27, 2014	32.30	32.32	32.20	32.22	1,753,154	-0.07(-0.20%)
Aug 26, 2014	32.28	32.40	32.26	32.28	671,544	+0.05(+0.16%)
Aug 25, 2014	32.16	32.33	32.10	32.23	619,005	+0.29(+0.90%)
Aug 22, 2014	32.06	32.11	31.89	31.95	710,978	-0.29(-0.89%)
Aug 21, 2014	32.14	32.26	32.09	32.23	874,553	+0.18(+0.55%)
Aug 20, 2014	32.09	32.17	32.06	32.06	1,285,507	-0.19(-0.59%)
Aug 19, 2014	32.16	32.25	32.11	32.25	873,721	+0.24(+0.74%)
Aug 18, 2014	32.09	32.14	31.99	32.01	1,112,814	+0.01(+0.05%)
Aug 15, 2014	32.14	32.22	31.85	32.00	937,841	+0.12(+0.39%)
Aug 14, 2014	31.91	31.94	31.76	31.87	1,200,752	+0.12(+0.37%)
Aug 13, 2014	31.69	31.75	31.61	31.75	997,632	+0.10(+0.30%)
Aug 12, 2014	31.60	31.70	31.54	31.66	946,026	+0.04(+0.14%)
Aug 11, 2014	31.58	31.69	31.53	31.61	1,184,610	+0.01(+0.05%)
Aug 08, 2014	31.32	31.55	31.26	31.60	742,759	-0.04(-0.12%)
Aug 07, 2014	31.92	31.92	31.59	31.64	935,101	+0.01(+0.02%)
Aug 06, 2014	31.27	31.67	31.25	31.63	1,070,413	+0.25(+0.81%)
Aug 05, 2014	31.50	31.53	31.31	31.38	821,609	+0.10(+0.33%)
Aug 04, 2014	31.45	31.46	31.09	31.27	1,347,921	-0.18(-0.58%)
Aug 01, 2014	31.40	31.62	31.39	31.46	1,097,834	-0.05(-0.16%)
Jul 31, 2014	31.67	31.74	31.48	31.51	1,042,575	-0.56(-1.75%)
Jul 30, 2014	32.21	32.25	31.98	32.07	1,069,818	-0.45(-1.39%)
Jul 29, 2014	32.80	32.80	32.50	32.52	896,519	+0.02(+0.07%)
Jul 28, 2014	32.59	32.60	32.37	32.50	863,447	+0.10(+0.31%)
Jul 25, 2014	32.54	32.62	32.30	32.40	866,930	-0.50(-1.51%)
Jul 24, 2014	33.05	33.05	32.83	32.89	920,014	-0.34(-1.03%)
Jul 23, 2014	33.49	33.49	33.20	33.23	1,267,217	-0.15(-0.46%)
Jul 22, 2014	33.42	33.43	33.31	33.39	1,734,720	+0.42(+1.26%)
Jul 21, 2014	32.80	32.99	32.75	32.97	641,582	+0.16(+0.49%)
Jul 18, 2014	32.67	32.87	32.61	32.81	605,650	+0.01(+0.04%)
Jul 17, 2014	33.05	33.22	32.77	32.80	815,417	-0.13(-0.40%)
Jul 16, 2014	32.95	33.01	32.86	32.93	742,282	+0.23(+0.71%)
Jul 15, 2014	32.82	32.86	32.62	32.69	1,696,010	-0.25(-0.75%)
Jul 14, 2014	32.95	33.00	32.88	32.94	1,230,743	+0.23(+0.69%)
Jul 11, 2014	32.52	32.75	32.51	32.72	1,169,718	+0.14(+0.43%)
Jul 10, 2014	32.52	32.62	32.40	32.58	2,031,705	-0.41(-1.24%)
Jul 09, 2014	32.91	33.05	32.86	32.99	1,498,807	-0.21(-0.64%)
Jul 08, 2014	33.11	33.26	33.10	33.20	1,725,471	-0.04(-0.13%)
Jul 07, 2014	33.15	33.29	33.12	33.24	1,201,019	-0.17(-0.52%)
Jul 03, 2014	33.30	33.42	33.42	33.42	686,728	+0.09(+0.28%)
Jul 02, 2014	33.17	33.33	33.15	33.32	1,374,496	+0.07(+0.20%)

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.