Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	20.37	20.58	20.35	20.43	414,253	+0.08(+0.38%)
Sep 29, 2014	20.28	20.37	20.26	20.36	739,461	-0.23(-1.12%)
Sep 26, 2014	20.51	20.63	20.45	20.59	616,944	+0.19(+0.94%)
Sep 25, 2014	20.64	20.64	20.36	20.40	491,300	-0.40(-1.92%)
Sep 24, 2014	20.63	20.82	20.56	20.80	456,881	+0.16(+0.78%)
Sep 23, 2014	20.69	20.78	20.62	20.64	632,737	-0.35(-1.69%)
Sep 22, 2014	21.07	21.07	20.91	20.99	612,378	-0.06(-0.29%)
Sep 19, 2014	21.12	21.16	21.04	21.05	1,386,560	-0.15(-0.69%)
Sep 18, 2014	21.20	21.25	21.18	21.20	348,054	+0.14(+0.66%)
Sep 17, 2014	21.20	21.24	21.02	21.06	356,555	-0.11(-0.51%)
Sep 16, 2014	20.98	21.20	20.97	21.17	495,982	+0.02(+0.11%)
Sep 15, 2014	21.14	21.17	21.08	21.14	357,950	-0.03(-0.14%)
Sep 12, 2014	21.14	21.24	21.06	21.17	460,137	+0.01(+0.04%)
Sep 11, 2014	21.11	21.20	21.07	21.17	284,700	-0.08(-0.40%)
Sep 10, 2014	21.17	21.25	21.12	21.25	305,170	+0.05(+0.22%)
Sep 09, 2014	21.18	21.23	21.13	21.20	505,795	-0.02(-0.07%)
Sep 08, 2014	21.34	21.38	21.17	21.22	1,007,470	-0.24(-1.11%)
Sep 05, 2014	21.44	21.48	21.37	21.46	568,597	+0.06(+0.29%)
Sep 04, 2014	21.44	21.57	21.34	21.40	810,546	-0.01(-0.04%)
Sep 03, 2014	21.45	21.47	21.37	21.40	886,189	+0.20(+0.94%)
Sep 02, 2014	21.24	21.24	21.11	21.20	1,114,052	-0.02(-0.07%)
Aug 29, 2014	21.19	21.22	21.22	21.22	661,185	+0.00(+0.00%)
Aug 28, 2014	21.17	21.26	21.14	21.22	657,220	-0.12(-0.58%)
Aug 27, 2014	21.37	21.42	21.30	21.34	668,229	+0.06(+0.29%)
Aug 26, 2014	21.29	21.39	21.26	21.28	542,017	+0.20(+0.95%)
Aug 25, 2014	20.98	21.14	20.95	21.08	756,798	+0.27(+1.29%)
Aug 22, 2014	20.89	20.89	20.70	20.81	743,897	-0.18(-0.88%)
Aug 21, 2014	20.93	21.04	20.93	21.00	2,309,529	+0.23(+1.11%)
Aug 20, 2014	20.73	20.82	20.70	20.77	627,598	-0.17(-0.81%)
Aug 19, 2014	20.90	20.94	20.87	20.94	653,898	+0.05(+0.24%)
Aug 18, 2014	20.88	20.88	20.84	20.89	2,442,528	+0.13(+0.61%)
Aug 15, 2014	20.99	21.01	20.56	20.76	4,092,834	-0.03(-0.15%)
Aug 14, 2014	20.82	20.83	20.76	20.79	672,955	+0.12(+0.56%)
Aug 13, 2014	20.74	20.77	20.65	20.67	948,630	+0.08(+0.37%)
Aug 12, 2014	20.57	20.62	20.50	20.60	2,041,021	-0.06(-0.30%)
Aug 11, 2014	20.70	20.78	20.66	20.66	906,675	-0.03(-0.15%)
Aug 08, 2014	20.50	20.65	20.45	20.69	957,966	+0.29(+1.43%)
Aug 07, 2014	20.71	20.74	20.34	20.40	1,032,043	-0.32(-1.52%)
Aug 06, 2014	20.59	20.80	20.56	20.71	824,218	-0.02(-0.11%)
Aug 05, 2014	20.91	20.95	20.67	20.74	1,152,518	-0.28(-1.32%)
Aug 04, 2014	21.00	21.06	20.84	21.01	901,504	+0.15(+0.74%)
Aug 01, 2014	20.90	21.00	20.77	20.86	1,425,712	-0.10(-0.48%)
Jul 31, 2014	21.14	21.18	20.94	20.96	2,255,127	-0.47(-2.19%)
Jul 30, 2014	21.55	21.59	21.30	21.43	1,627,373	-0.16(-0.75%)
Jul 29, 2014	21.73	21.76	21.57	21.59	1,606,723	-0.01(-0.04%)
Jul 28, 2014	21.56	21.67	21.41	21.60	404,964	+0.02(+0.11%)
Jul 25, 2014	21.72	21.73	21.47	21.57	423,183	-0.35(-1.61%)
Jul 24, 2014	21.95	21.98	21.90	21.93	666,144	+0.16(+0.74%)
Jul 23, 2014	21.87	21.87	21.76	21.77	347,423	+0.02(+0.07%)
Jul 22, 2014	21.74	21.80	21.70	21.75	1,050,735	+0.16(+0.75%)
Jul 21, 2014	21.57	21.63	21.50	21.59	429,544	-0.15(-0.71%)
Jul 18, 2014	21.59	21.79	21.56	21.74	347,123	+0.26(+1.22%)
Jul 17, 2014	21.72	21.84	21.44	21.48	1,005,774	-0.37(-1.69%)
Jul 16, 2014	21.92	21.92	21.82	21.85	1,010,181	+0.18(+0.82%)
Jul 15, 2014	21.84	21.85	21.57	21.67	681,451	-0.22(-1.02%)
Jul 14, 2014	21.97	21.97	21.88	21.90	638,639	+0.12(+0.53%)
Jul 11, 2014	21.70	21.80	21.65	21.78	504,775	+0.05(+0.25%)
Jul 10, 2014	21.61	21.75	21.57	21.73	534,245	-0.30(-1.36%)
Jul 09, 2014	21.92	22.05	21.91	22.03	469,553	+0.09(+0.42%)
Jul 08, 2014	22.07	22.08	21.88	21.94	516,080	-0.34(-1.52%)
Jul 07, 2014	22.31	22.33	22.21	22.27	451,745	-0.32(-1.40%)
Jul 03, 2014	22.55	22.59	22.59	22.59	272,321	+0.09(+0.41%)
Jul 02, 2014	22.45	22.51	22.44	22.50	1,894,541	-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.