Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	19.86	20.00	19.71	19.90	841,152	+0.01(+0.05%)
Sep 29, 2014	19.76	19.96	19.67	19.89	311,473	-0.05(-0.24%)
Sep 26, 2014	19.83	19.94	19.67	19.94	265,437	+0.17(+0.86%)
Sep 25, 2014	19.97	20.02	19.67	19.76	1,014,636	-0.24(-1.18%)
Sep 24, 2014	19.76	20.06	19.67	20.00	284,188	+0.17(+0.86%)
Sep 23, 2014	19.95	19.96	19.79	19.83	776,686	-0.13(-0.67%)
Sep 22, 2014	20.03	20.12	19.76	19.96	537,859	+0.05(+0.27%)
Sep 19, 2014	20.24	20.32	19.77	19.91	363,113	-0.30(-1.49%)
Sep 18, 2014	19.95	20.25	19.93	20.21	321,128	+0.35(+1.74%)
Sep 17, 2014	19.96	20.03	19.83	19.87	1,091,896	-0.05(-0.27%)
Sep 16, 2014	19.77	19.92	19.60	19.92	349,031	+0.11(+0.57%)
Sep 15, 2014	20.22	20.22	19.73	19.81	719,016	-0.37(-1.82%)
Sep 12, 2014	20.25	20.26	20.16	20.18	372,157	-0.10(-0.50%)
Sep 11, 2014	20.42	20.47	20.20	20.28	610,112	-0.21(-1.05%)
Sep 10, 2014	20.53	20.58	20.42	20.49	339,813	-0.01(-0.07%)
Sep 09, 2014	20.55	20.56	20.40	20.51	227,885	-0.08(-0.39%)
Sep 08, 2014	20.60	20.75	20.58	20.59	325,929	-0.09(-0.42%)
Sep 05, 2014	20.67	20.75	20.62	20.67	383,492	-0.01(-0.07%)
Sep 04, 2014	20.59	20.81	20.59	20.69	436,397	+0.24(+1.17%)
Sep 03, 2014	20.56	20.61	20.38	20.45	424,702	-0.09(-0.43%)
Sep 02, 2014	20.75	20.75	20.52	20.54	733,345	-0.31(-1.47%)
Aug 29, 2014	21.03	20.84	20.84	20.84	458,679	-0.14(-0.66%)
Aug 28, 2014	20.98	21.01	20.82	20.98	167,283	-0.05(-0.24%)
Aug 27, 2014	21.09	21.19	20.82	21.03	232,119	-0.01(-0.05%)
Aug 26, 2014	21.09	21.23	21.03	21.04	315,103	-0.01(-0.05%)
Aug 25, 2014	21.04	21.13	20.93	21.05	507,415	+0.08(+0.40%)
Aug 22, 2014	21.03	21.03	20.91	20.97	433,664	-0.03(-0.16%)
Aug 21, 2014	21.05	21.10	20.92	21.00	414,692	-0.00(-0.02%)
Aug 20, 2014	21.10	21.15	20.93	21.00	442,493	-0.13(-0.60%)
Aug 19, 2014	20.97	21.15	20.88	21.13	756,095	+0.25(+1.22%)
Aug 18, 2014	20.78	20.96	20.72	20.88	413,694	+0.17(+0.81%)
Aug 15, 2014	21.00	21.09	20.54	20.71	410,741	-0.21(-1.03%)
Aug 14, 2014	20.77	20.94	20.75	20.92	259,484	+0.12(+0.56%)
Aug 13, 2014	20.92	20.92	20.64	20.81	445,417	-0.06(-0.30%)
Aug 12, 2014	21.23	21.26	20.77	20.87	644,084	-0.30(-1.42%)
Aug 11, 2014	21.09	21.26	20.92	21.17	360,795	+0.12(+0.57%)
Aug 08, 2014	21.03	21.05	20.84	21.05	511,319	+0.01(+0.03%)
Aug 07, 2014	21.33	21.33	20.81	21.04	594,055	-0.20(-0.94%)
Aug 06, 2014	21.08	21.33	21.05	21.24	394,573	+0.09(+0.45%)
Aug 05, 2014	21.25	21.29	21.01	21.15	384,549	-0.22(-1.02%)
Aug 04, 2014	21.30	21.45	21.20	21.37	783,037	+0.05(+0.25%)
Aug 01, 2014	21.34	21.57	21.12	21.31	656,093	+0.10(+0.46%)
Jul 31, 2014	21.41	21.50	20.76	21.21	2,149,701	-0.75(-3.43%)
Jul 30, 2014	22.00	22.05	21.78	21.97	565,141	+0.00(+0.00%)
Jul 29, 2014	22.21	22.23	21.93	21.97	320,240	-0.19(-0.87%)
Jul 28, 2014	22.31	22.31	22.13	22.16	539,968	-0.07(-0.33%)
Jul 25, 2014	22.31	22.65	22.21	22.23	610,909	+0.16(+0.72%)
Jul 24, 2014	21.86	22.11	21.86	22.07	336,345	+0.32(+1.45%)
Jul 23, 2014	22.05	22.05	21.62	21.76	257,484	-0.19(-0.86%)
Jul 22, 2014	21.72	21.96	21.63	21.94	335,696	+0.34(+1.59%)
Jul 21, 2014	21.70	21.70	21.46	21.60	282,947	-0.12(-0.57%)
Jul 18, 2014	21.47	21.75	21.45	21.72	274,886	+0.26(+1.23%)
Jul 17, 2014	21.47	21.61	21.35	21.46	321,504	-0.10(-0.47%)
Jul 16, 2014	21.51	21.65	21.31	21.56	543,145	+0.18(+0.86%)
Jul 15, 2014	21.42	21.48	21.18	21.38	441,800	+0.04(+0.17%)
Jul 14, 2014	21.21	21.37	21.21	21.34	410,672	+0.13(+0.63%)
Jul 11, 2014	21.24	21.32	21.12	21.21	342,001	-0.08(-0.37%)
Jul 10, 2014	21.48	21.55	21.23	21.29	759,636	-0.46(-2.13%)
Jul 09, 2014	21.74	21.84	21.58	21.75	437,748	+0.10(+0.45%)
Jul 08, 2014	21.81	21.81	21.49	21.65	421,143	-0.14(-0.66%)
Jul 07, 2014	21.67	21.81	21.58	21.80	740,845	-0.10(-0.46%)
Jul 03, 2014	21.68	21.90	21.90	21.90	432,301	+0.31(+1.43%)
Jul 02, 2014	21.56	21.75	21.47	21.59	392,729	-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.