Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	20.35	20.56	20.33	20.41	414,677	+0.08(+0.38%)
Sep 29, 2014	20.26	20.35	20.24	20.34	740,217	-0.23(-1.12%)
Sep 26, 2014	20.49	20.61	20.43	20.57	617,575	+0.19(+0.94%)
Sep 25, 2014	20.61	20.61	20.34	20.38	491,802	-0.40(-1.92%)
Sep 24, 2014	20.61	20.80	20.54	20.78	457,348	+0.16(+0.78%)
Sep 23, 2014	20.67	20.76	20.60	20.61	633,384	-0.35(-1.69%)
Sep 22, 2014	21.05	21.05	20.89	20.97	613,004	-0.06(-0.29%)
Sep 19, 2014	21.10	21.14	21.01	21.03	1,387,977	-0.15(-0.69%)
Sep 18, 2014	21.18	21.23	21.16	21.18	348,410	+0.14(+0.66%)
Sep 17, 2014	21.18	21.21	21.00	21.04	356,920	-0.11(-0.51%)
Sep 16, 2014	20.96	21.18	20.95	21.14	496,489	+0.02(+0.11%)
Sep 15, 2014	21.12	21.14	21.06	21.12	358,316	-0.03(-0.15%)
Sep 12, 2014	21.12	21.22	21.04	21.15	460,608	+0.01(+0.04%)
Sep 11, 2014	21.09	21.18	21.04	21.14	284,991	-0.08(-0.40%)
Sep 10, 2014	21.14	21.23	21.10	21.23	305,482	+0.05(+0.22%)
Sep 09, 2014	21.16	21.21	21.11	21.18	506,312	-0.02(-0.07%)
Sep 08, 2014	21.32	21.35	21.14	21.20	1,008,500	-0.24(-1.11%)
Sep 05, 2014	21.42	21.46	21.34	21.44	569,178	+0.06(+0.29%)
Sep 04, 2014	21.42	21.55	21.32	21.38	811,375	-0.01(-0.04%)
Sep 03, 2014	21.43	21.45	21.34	21.38	887,095	+0.20(+0.94%)
Sep 02, 2014	21.21	21.22	21.09	21.18	1,115,191	-0.02(-0.07%)
Aug 29, 2014	21.17	21.20	21.20	21.20	661,861	+0.00(+0.00%)
Aug 28, 2014	21.15	21.24	21.12	21.20	657,892	-0.12(-0.58%)
Aug 27, 2014	21.34	21.40	21.28	21.32	668,913	+0.06(+0.29%)
Aug 26, 2014	21.27	21.37	21.24	21.26	542,571	+0.20(+0.95%)
Aug 25, 2014	20.96	21.12	20.93	21.06	757,571	+0.27(+1.29%)
Aug 22, 2014	20.87	20.87	20.68	20.79	744,658	-0.18(-0.88%)
Aug 21, 2014	20.91	21.02	20.91	20.98	2,311,890	+0.23(+1.11%)
Aug 20, 2014	20.71	20.80	20.68	20.74	628,240	-0.17(-0.81%)
Aug 19, 2014	20.88	20.91	20.84	20.91	654,566	+0.05(+0.24%)
Aug 18, 2014	20.86	20.86	20.81	20.86	2,445,025	+0.13(+0.61%)
Aug 15, 2014	20.97	20.99	20.54	20.74	4,097,018	-0.03(-0.15%)
Aug 14, 2014	20.80	20.81	20.74	20.77	673,643	+0.12(+0.56%)
Aug 13, 2014	20.71	20.75	20.63	20.65	949,600	+0.08(+0.37%)
Aug 12, 2014	20.55	20.60	20.48	20.58	2,043,108	-0.06(-0.30%)
Aug 11, 2014	20.68	20.76	20.64	20.64	907,602	-0.03(-0.15%)
Aug 08, 2014	20.48	20.63	20.43	20.67	958,946	+0.29(+1.43%)
Aug 07, 2014	20.69	20.71	20.31	20.38	1,033,098	-0.32(-1.52%)
Aug 06, 2014	20.57	20.78	20.54	20.69	825,061	-0.02(-0.11%)
Aug 05, 2014	20.89	20.93	20.65	20.71	1,153,696	-0.28(-1.32%)
Aug 04, 2014	20.98	21.04	20.82	20.99	902,425	+0.15(+0.74%)
Aug 01, 2014	20.88	20.98	20.75	20.84	1,427,170	-0.10(-0.48%)
Jul 31, 2014	21.11	21.16	20.92	20.94	2,257,432	-0.47(-2.19%)
Jul 30, 2014	21.53	21.57	21.28	21.41	1,629,037	-0.16(-0.75%)
Jul 29, 2014	21.71	21.74	21.55	21.57	1,608,366	-0.01(-0.04%)
Jul 28, 2014	21.54	21.64	21.39	21.58	405,378	+0.02(+0.11%)
Jul 25, 2014	21.70	21.71	21.44	21.55	423,616	-0.35(-1.61%)
Jul 24, 2014	21.93	21.96	21.88	21.91	666,825	+0.16(+0.74%)
Jul 23, 2014	21.84	21.85	21.74	21.74	347,778	+0.02(+0.07%)
Jul 22, 2014	21.71	21.77	21.68	21.73	1,051,809	+0.16(+0.75%)
Jul 21, 2014	21.55	21.61	21.48	21.57	429,983	-0.15(-0.71%)
Jul 18, 2014	21.57	21.77	21.54	21.72	347,477	+0.26(+1.22%)
Jul 17, 2014	21.70	21.81	21.42	21.46	1,006,803	-0.37(-1.69%)
Jul 16, 2014	21.90	21.90	21.80	21.83	1,011,214	+0.18(+0.82%)
Jul 15, 2014	21.82	21.83	21.54	21.65	682,147	-0.22(-1.02%)
Jul 14, 2014	21.94	21.95	21.86	21.88	639,292	+0.12(+0.53%)
Jul 11, 2014	21.68	21.78	21.63	21.76	505,291	+0.05(+0.25%)
Jul 10, 2014	21.59	21.73	21.54	21.71	534,791	-0.30(-1.36%)
Jul 09, 2014	21.90	22.03	21.88	22.01	470,033	+0.09(+0.42%)
Jul 08, 2014	22.04	22.06	21.86	21.91	516,608	-0.34(-1.52%)
Jul 07, 2014	22.28	22.31	22.18	22.25	452,207	-0.32(-1.40%)
Jul 03, 2014	22.53	22.57	22.57	22.57	272,600	+0.09(+0.41%)
Jul 02, 2014	22.43	22.48	22.41	22.47	1,896,478	-0.06(-0.27%)

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.