Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	30.70	30.97	30.67	30.81	1,574,333	+0.13(+0.43%)
Sep 29, 2014	30.39	30.72	30.36	30.67	1,264,049	-0.21(-0.67%)
Sep 26, 2014	30.77	30.92	30.60	30.88	1,385,973	+0.21(+0.70%)
Sep 25, 2014	30.81	30.86	30.61	30.67	1,951,885	-0.43(-1.39%)
Sep 24, 2014	30.86	31.14	30.84	31.10	2,836,213	+0.05(+0.17%)
Sep 23, 2014	31.01	31.11	30.92	31.05	1,645,352	-0.35(-1.12%)
Sep 22, 2014	31.28	31.40	31.23	31.40	1,872,115	+0.11(+0.35%)
Sep 19, 2014	31.47	31.51	31.25	31.29	1,750,221	-0.14(-0.44%)
Sep 18, 2014	31.28	31.49	31.28	31.43	1,523,848	+0.13(+0.42%)
Sep 17, 2014	31.60	31.61	31.27	31.30	2,174,742	-0.85(-2.63%)
Sep 16, 2014	32.05	32.19	31.93	32.14	1,531,317	-0.02(-0.07%)
Sep 15, 2014	32.12	32.20	32.00	32.17	2,013,826	+0.00(+0.00%)
Sep 12, 2014	32.17	32.20	32.00	32.17	1,089,095	+0.10(+0.32%)
Sep 11, 2014	31.97	32.14	31.93	32.06	813,025	-0.08(-0.25%)
Sep 10, 2014	32.04	32.17	31.99	32.14	805,115	+0.09(+0.28%)
Sep 09, 2014	32.11	32.14	31.99	32.06	828,286	-0.17(-0.52%)
Sep 08, 2014	32.30	32.41	32.22	32.22	1,231,552	-0.57(-1.75%)
Sep 05, 2014	32.66	32.81	32.62	32.80	527,973	+0.04(+0.11%)
Sep 04, 2014	32.90	33.05	32.72	32.76	985,412	+0.11(+0.34%)
Sep 03, 2014	32.76	32.78	32.60	32.65	1,255,409	+0.17(+0.52%)
Sep 02, 2014	32.53	32.55	32.39	32.48	653,427	+0.09(+0.27%)
Aug 29, 2014	32.33	32.39	32.39	32.39	668,650	+0.13(+0.41%)
Aug 28, 2014	32.28	32.34	32.22	32.26	1,116,377	+0.05(+0.16%)
Aug 27, 2014	32.29	32.31	32.20	32.21	1,753,556	-0.07(-0.20%)
Aug 26, 2014	32.28	32.39	32.25	32.28	671,698	+0.05(+0.16%)
Aug 25, 2014	32.15	32.33	32.09	32.22	619,147	+0.29(+0.90%)
Aug 22, 2014	32.06	32.11	31.88	31.94	711,141	-0.29(-0.89%)
Aug 21, 2014	32.14	32.25	32.08	32.22	874,753	+0.18(+0.55%)
Aug 20, 2014	32.08	32.16	32.05	32.05	1,285,802	-0.19(-0.59%)
Aug 19, 2014	32.15	32.24	32.11	32.24	873,921	+0.24(+0.74%)
Aug 18, 2014	32.08	32.13	31.98	32.00	1,113,069	+0.01(+0.05%)
Aug 15, 2014	32.14	32.21	31.84	31.99	938,056	+0.12(+0.39%)
Aug 14, 2014	31.90	31.93	31.75	31.86	1,201,027	+0.12(+0.37%)
Aug 13, 2014	31.68	31.75	31.60	31.75	997,860	+0.10(+0.30%)
Aug 12, 2014	31.59	31.70	31.53	31.65	946,243	+0.04(+0.14%)
Aug 11, 2014	31.57	31.69	31.52	31.61	1,184,881	+0.01(+0.05%)
Aug 08, 2014	31.31	31.55	31.25	31.59	742,929	-0.04(-0.12%)
Aug 07, 2014	31.92	31.92	31.58	31.63	935,315	+0.01(+0.02%)
Aug 06, 2014	31.26	31.66	31.25	31.62	1,070,658	+0.25(+0.81%)
Aug 05, 2014	31.49	31.52	31.30	31.37	821,797	+0.10(+0.33%)
Aug 04, 2014	31.44	31.46	31.08	31.27	1,348,230	-0.18(-0.58%)
Aug 01, 2014	31.39	31.61	31.38	31.45	1,098,086	-0.05(-0.16%)
Jul 31, 2014	31.67	31.73	31.47	31.50	1,042,814	-0.56(-1.75%)
Jul 30, 2014	32.21	32.24	31.97	32.06	1,070,063	-0.45(-1.39%)
Jul 29, 2014	32.79	32.80	32.49	32.51	896,725	+0.02(+0.07%)
Jul 28, 2014	32.58	32.59	32.36	32.49	863,644	+0.10(+0.32%)
Jul 25, 2014	32.53	32.61	32.29	32.39	867,129	-0.50(-1.51%)
Jul 24, 2014	33.04	33.04	32.83	32.88	920,224	-0.34(-1.03%)
Jul 23, 2014	33.48	33.48	33.20	33.23	1,267,507	-0.15(-0.46%)
Jul 22, 2014	33.42	33.42	33.30	33.38	1,735,118	+0.42(+1.26%)
Jul 21, 2014	32.79	32.99	32.75	32.96	641,729	+0.16(+0.49%)
Jul 18, 2014	32.66	32.86	32.60	32.80	605,789	+0.01(+0.04%)
Jul 17, 2014	33.04	33.21	32.77	32.79	815,604	-0.13(-0.40%)
Jul 16, 2014	32.94	33.00	32.85	32.92	742,452	+0.23(+0.71%)
Jul 15, 2014	32.81	32.85	32.61	32.69	1,696,398	-0.25(-0.75%)
Jul 14, 2014	32.94	32.99	32.87	32.94	1,231,025	+0.23(+0.69%)
Jul 11, 2014	32.51	32.74	32.50	32.71	1,169,986	+0.14(+0.43%)
Jul 10, 2014	32.51	32.61	32.39	32.57	2,032,171	-0.41(-1.24%)
Jul 09, 2014	32.90	33.04	32.85	32.98	1,499,150	-0.21(-0.64%)
Jul 08, 2014	33.10	33.25	33.09	33.19	1,725,866	-0.04(-0.13%)
Jul 07, 2014	33.14	33.28	33.11	33.23	1,201,294	-0.17(-0.52%)
Jul 03, 2014	33.29	33.41	33.41	33.41	686,885	+0.09(+0.28%)
Jul 02, 2014	33.16	33.32	33.15	33.31	1,374,811	+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.