Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	19.90	20.01	19.64	19.64	199,174	-0.22(-1.11%)
Sep 29, 2014	19.76	19.94	19.73	19.86	118,909	-0.04(-0.22%)
Sep 26, 2014	19.77	19.93	19.70	19.90	90,073	+0.15(+0.78%)
Sep 25, 2014	19.88	19.96	19.74	19.75	112,403	-0.20(-1.00%)
Sep 24, 2014	19.98	20.07	19.75	19.95	144,809	+0.06(+0.30%)
Sep 23, 2014	20.11	20.50	19.88	19.89	150,661	-0.34(-1.67%)
Sep 22, 2014	20.26	20.35	20.10	20.23	116,364	-0.15(-0.76%)
Sep 19, 2014	20.21	20.42	20.05	20.38	401,572	+0.15(+0.73%)
Sep 18, 2014	20.24	20.27	20.15	20.24	120,351	+0.01(+0.04%)
Sep 17, 2014	20.29	20.41	20.15	20.23	151,877	-0.09(-0.43%)
Sep 16, 2014	20.25	20.41	20.25	20.32	92,805	+0.01(+0.04%)
Sep 15, 2014	20.32	20.45	20.24	20.31	102,611	-0.07(-0.36%)
Sep 12, 2014	20.77	20.77	20.34	20.38	132,431	-0.32(-1.53%)
Sep 11, 2014	20.56	20.82	20.54	20.70	124,262	+0.09(+0.43%)
Sep 10, 2014	20.63	20.79	20.44	20.61	110,774	+0.10(+0.50%)
Sep 09, 2014	20.70	20.70	20.48	20.51	128,764	-0.29(-1.38%)
Sep 08, 2014	20.97	20.97	20.68	20.79	53,727	-0.18(-0.84%)
Sep 05, 2014	20.70	20.98	20.70	20.97	80,809	+0.29(+1.42%)
Sep 04, 2014	20.80	20.97	20.67	20.68	112,127	-0.19(-0.92%)
Sep 03, 2014	20.92	21.06	20.79	20.87	96,491	-0.07(-0.35%)
Sep 02, 2014	20.91	21.13	20.82	20.94	92,271	-0.04(-0.18%)
Aug 29, 2014	20.95	20.98	20.98	20.98	96,148	+0.03(+0.14%)
Aug 28, 2014	20.99	21.20	20.90	20.95	104,799	-0.07(-0.32%)
Aug 27, 2014	21.02	21.05	20.99	21.02	65,561	+0.04(+0.18%)
Aug 26, 2014	20.97	21.09	20.94	20.98	137,262	+0.00(+0.00%)
Aug 25, 2014	20.97	21.02	20.97	20.98	94,637	+0.09(+0.42%)
Aug 22, 2014	21.02	21.07	20.78	20.89	66,960	-0.10(-0.46%)
Aug 21, 2014	20.91	21.04	20.79	20.99	98,714	+0.04(+0.18%)
Aug 20, 2014	21.04	21.04	20.82	20.95	59,043	-0.13(-0.59%)
Aug 19, 2014	20.88	21.11	20.76	21.07	92,516	+0.15(+0.74%)
Aug 18, 2014	21.01	21.02	20.78	20.92	95,581	+0.08(+0.39%)
Aug 15, 2014	21.02	21.02	20.57	20.84	115,632	+0.02(+0.11%)
Aug 14, 2014	20.82	20.90	20.82	20.82	84,778	+0.00(+0.00%)
Aug 13, 2014	20.86	20.88	20.63	20.82	83,778	+0.10(+0.47%)
Aug 12, 2014	20.80	20.83	20.61	20.72	114,586	-0.11(-0.52%)
Aug 11, 2014	20.91	21.06	20.77	20.83	137,850	+0.07(+0.32%)
Aug 08, 2014	20.22	20.80	20.22	20.76	131,940	+0.55(+2.70%)
Aug 07, 2014	20.16	20.39	20.05	20.22	65,993	+0.07(+0.36%)
Aug 06, 2014	19.85	20.38	19.85	20.14	149,879	+0.15(+0.76%)
Aug 05, 2014	20.64	20.71	19.79	19.99	177,699	-0.50(-2.45%)
Aug 04, 2014	20.46	20.55	20.22	20.49	178,703	+0.08(+0.39%)
Aug 01, 2014	20.30	20.52	20.27	20.41	122,532	+0.04(+0.21%)
Jul 31, 2014	20.40	20.73	20.33	20.37	169,164	-0.17(-0.82%)
Jul 30, 2014	20.81	20.81	20.48	20.54	212,402	-0.10(-0.49%)
Jul 29, 2014	20.80	20.86	20.64	20.64	89,801	-0.16(-0.77%)
Jul 28, 2014	20.42	21.51	20.42	20.80	157,663	+0.38(+1.85%)
Jul 25, 2014	20.57	20.81	20.40	20.42	105,047	-0.27(-1.30%)
Jul 24, 2014	20.86	20.89	20.60	20.69	121,172	-0.12(-0.56%)
Jul 23, 2014	20.86	20.87	20.70	20.81	103,902	-0.07(-0.35%)
Jul 22, 2014	20.76	20.98	20.70	20.88	100,936	+0.15(+0.70%)
Jul 21, 2014	20.84	20.84	20.65	20.73	97,811	-0.24(-1.15%)
Jul 18, 2014	20.59	21.03	20.59	20.97	107,345	+0.31(+1.52%)
Jul 17, 2014	20.81	21.00	20.63	20.66	115,774	-0.30(-1.43%)
Jul 16, 2014	20.92	21.07	20.76	20.96	88,541	+0.09(+0.45%)
Jul 15, 2014	21.06	21.11	20.79	20.86	81,748	-0.12(-0.56%)
Jul 14, 2014	21.40	21.49	20.92	20.98	117,557	-0.23(-1.10%)
Jul 11, 2014	21.39	21.54	21.20	21.21	80,433	-0.28(-1.29%)
Jul 10, 2014	21.39	21.61	21.38	21.49	114,238	-0.15(-0.71%)
Jul 09, 2014	21.72	21.80	21.51	21.64	89,185	-0.08(-0.37%)
Jul 08, 2014	21.48	21.79	21.48	21.72	193,806	+0.18(+0.85%)
Jul 07, 2014	21.59	21.86	21.45	21.54	117,689	-0.20(-0.94%)
Jul 03, 2014	21.86	21.75	21.75	21.75	66,847	-0.09(-0.40%)
Jul 02, 2014	21.97	21.97	21.71	21.83	151,131	-0.14(-0.63%)

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.