Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	19.74	19.88	19.59	19.78	846,185	+0.01(+0.06%)
Sep 29, 2014	19.64	19.84	19.55	19.77	313,337	-0.05(-0.24%)
Sep 26, 2014	19.71	19.82	19.55	19.82	267,025	+0.17(+0.86%)
Sep 25, 2014	19.85	19.90	19.55	19.65	1,020,707	-0.24(-1.18%)
Sep 24, 2014	19.64	19.94	19.55	19.88	285,889	+0.17(+0.86%)
Sep 23, 2014	19.83	19.84	19.67	19.71	781,334	-0.13(-0.67%)
Sep 22, 2014	19.91	20.00	19.64	19.85	541,078	+0.05(+0.27%)
Sep 19, 2014	20.12	20.20	19.65	19.79	365,286	-0.30(-1.49%)
Sep 18, 2014	19.83	20.13	19.81	20.09	323,049	+0.34(+1.74%)
Sep 17, 2014	19.84	19.91	19.72	19.75	1,098,430	-0.05(-0.27%)
Sep 16, 2014	19.65	19.81	19.48	19.80	351,119	+0.11(+0.57%)
Sep 15, 2014	20.10	20.10	19.61	19.69	723,318	-0.37(-1.82%)
Sep 12, 2014	20.13	20.14	20.04	20.06	374,384	-0.10(-0.50%)
Sep 11, 2014	20.30	20.35	20.08	20.16	613,763	-0.21(-1.05%)
Sep 10, 2014	20.41	20.45	20.29	20.37	341,846	-0.01(-0.07%)
Sep 09, 2014	20.43	20.44	20.28	20.38	229,248	-0.08(-0.39%)
Sep 08, 2014	20.47	20.63	20.46	20.46	327,879	-0.09(-0.42%)
Sep 05, 2014	20.55	20.63	20.50	20.55	385,787	-0.01(-0.07%)
Sep 04, 2014	20.46	20.69	20.46	20.57	439,008	+0.24(+1.17%)
Sep 03, 2014	20.44	20.49	20.25	20.33	427,243	-0.09(-0.43%)
Sep 02, 2014	20.63	20.63	20.40	20.41	737,734	-0.30(-1.47%)
Aug 29, 2014	20.90	20.72	20.72	20.72	461,424	-0.14(-0.66%)
Aug 28, 2014	20.86	20.89	20.70	20.85	168,284	-0.05(-0.24%)
Aug 27, 2014	20.96	21.06	20.70	20.90	233,508	-0.01(-0.05%)
Aug 26, 2014	20.97	21.10	20.91	20.92	316,988	-0.01(-0.05%)
Aug 25, 2014	20.91	21.00	20.80	20.93	510,452	+0.08(+0.40%)
Aug 22, 2014	20.90	20.90	20.78	20.84	436,259	-0.03(-0.16%)
Aug 21, 2014	20.93	20.97	20.79	20.88	417,174	-0.00(-0.02%)
Aug 20, 2014	20.97	21.02	20.81	20.88	445,141	-0.13(-0.60%)
Aug 19, 2014	20.84	21.03	20.75	21.01	760,620	+0.25(+1.22%)
Aug 18, 2014	20.66	20.83	20.60	20.75	416,169	+0.17(+0.81%)
Aug 15, 2014	20.88	20.97	20.41	20.59	413,198	-0.21(-1.03%)
Aug 14, 2014	20.65	20.81	20.63	20.80	261,036	+0.12(+0.56%)
Aug 13, 2014	20.80	20.80	20.52	20.68	448,082	-0.06(-0.30%)
Aug 12, 2014	21.10	21.14	20.64	20.75	647,938	-0.30(-1.42%)
Aug 11, 2014	20.96	21.14	20.79	21.04	362,954	+0.12(+0.57%)
Aug 08, 2014	20.90	20.93	20.72	20.93	514,379	+0.01(+0.03%)
Aug 07, 2014	21.20	21.20	20.69	20.92	597,610	-0.20(-0.94%)
Aug 06, 2014	20.96	21.21	20.93	21.12	396,934	+0.09(+0.45%)
Aug 05, 2014	21.12	21.16	20.89	21.02	386,850	-0.22(-1.02%)
Aug 04, 2014	21.17	21.32	21.07	21.24	787,723	+0.05(+0.25%)
Aug 01, 2014	21.22	21.44	20.99	21.18	660,019	+0.10(+0.46%)
Jul 31, 2014	21.28	21.38	20.64	21.09	2,162,565	-0.75(-3.43%)
Jul 30, 2014	21.87	21.92	21.65	21.84	568,523	+0.00(+0.00%)
Jul 29, 2014	22.08	22.10	21.80	21.84	322,156	-0.19(-0.87%)
Jul 28, 2014	22.17	22.17	22.00	22.03	543,199	-0.07(-0.33%)
Jul 25, 2014	22.18	22.51	22.08	22.10	614,564	+0.16(+0.72%)
Jul 24, 2014	21.73	21.98	21.73	21.94	338,357	+0.31(+1.45%)
Jul 23, 2014	21.92	21.92	21.49	21.63	259,025	-0.19(-0.86%)
Jul 22, 2014	21.59	21.83	21.50	21.81	337,705	+0.34(+1.59%)
Jul 21, 2014	21.57	21.57	21.33	21.47	284,640	-0.12(-0.57%)
Jul 18, 2014	21.34	21.62	21.32	21.59	276,531	+0.26(+1.23%)
Jul 17, 2014	21.34	21.48	21.23	21.33	323,428	-0.10(-0.47%)
Jul 16, 2014	21.38	21.52	21.18	21.43	546,396	+0.18(+0.86%)
Jul 15, 2014	21.29	21.35	21.05	21.25	444,444	+0.04(+0.17%)
Jul 14, 2014	21.08	21.24	21.08	21.21	413,130	+0.13(+0.63%)
Jul 11, 2014	21.11	21.19	20.99	21.08	344,047	-0.08(-0.37%)
Jul 10, 2014	21.35	21.42	21.11	21.16	764,181	-0.46(-2.13%)
Jul 09, 2014	21.61	21.71	21.45	21.62	440,367	+0.10(+0.45%)
Jul 08, 2014	21.68	21.68	21.36	21.52	423,663	-0.14(-0.67%)
Jul 07, 2014	21.54	21.68	21.45	21.67	745,278	-0.10(-0.46%)
Jul 03, 2014	21.56	21.77	21.77	21.77	434,888	+0.31(+1.43%)
Jul 02, 2014	21.43	21.62	21.34	21.46	395,079	-0.03(-0.13%)

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.