Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	20.44	20.54	20.27	20.31	899,063	-0.10(-0.51%)
Sep 29, 2014	20.15	20.45	20.12	20.41	474,125	+0.10(+0.48%)
Sep 26, 2014	20.05	20.37	19.92	20.32	548,841	+0.25(+1.24%)
Sep 25, 2014	20.02	20.15	19.73	20.07	1,007,736	-0.06(-0.28%)
Sep 24, 2014	20.08	20.47	19.93	20.12	392,551	+0.08(+0.40%)
Sep 23, 2014	20.16	20.38	20.00	20.04	521,310	-0.19(-0.96%)
Sep 22, 2014	20.31	20.41	20.13	20.24	544,001	-0.15(-0.75%)
Sep 19, 2014	20.63	20.75	20.27	20.39	1,062,868	-0.20(-0.98%)
Sep 18, 2014	20.47	20.63	20.35	20.59	484,609	+0.15(+0.75%)
Sep 17, 2014	20.54	20.62	20.32	20.44	584,274	-0.04(-0.20%)
Sep 16, 2014	20.28	20.51	20.20	20.48	813,185	+0.20(+0.97%)
Sep 15, 2014	20.49	20.49	20.25	20.28	756,413	-0.24(-1.16%)
Sep 12, 2014	20.02	20.57	19.94	20.52	996,972	+0.52(+2.62%)
Sep 11, 2014	19.91	20.10	19.84	19.99	531,511	+0.05(+0.26%)
Sep 10, 2014	19.91	20.08	19.76	19.94	782,154	+0.02(+0.10%)
Sep 09, 2014	20.07	20.07	19.87	19.92	444,290	-0.14(-0.68%)
Sep 08, 2014	20.16	20.16	19.96	20.06	510,532	-0.07(-0.36%)
Sep 05, 2014	20.13	20.43	20.04	20.13	348,954	-0.06(-0.28%)
Sep 04, 2014	20.13	20.32	20.13	20.19	250,322	+0.03(+0.16%)
Sep 03, 2014	20.32	20.44	20.12	20.16	294,078	-0.12(-0.60%)
Sep 02, 2014	20.09	20.37	20.09	20.28	466,017	+0.21(+1.04%)
Aug 29, 2014	20.07	20.07	20.07	20.07	328,573	+0.02(+0.08%)
Aug 28, 2014	19.88	20.09	19.77	20.05	309,835	+0.11(+0.55%)
Aug 27, 2014	20.13	20.17	19.94	19.94	237,478	-0.12(-0.62%)
Aug 26, 2014	20.15	20.19	20.02	20.07	265,371	-0.06(-0.32%)
Aug 25, 2014	20.10	20.16	20.01	20.13	298,118	+0.16(+0.79%)
Aug 22, 2014	19.95	20.10	19.82	19.97	458,464	-0.05(-0.26%)
Aug 21, 2014	20.03	20.14	19.86	20.03	368,360	+0.06(+0.28%)
Aug 20, 2014	20.03	20.08	19.87	19.97	479,102	-0.10(-0.50%)
Aug 19, 2014	20.12	20.28	20.02	20.07	524,052	-0.05(-0.24%)
Aug 18, 2014	19.83	20.21	19.79	20.12	609,566	+0.29(+1.44%)
Aug 15, 2014	20.34	20.41	19.67	19.83	1,414,016	-0.38(-1.87%)
Aug 14, 2014	20.24	20.30	20.10	20.21	238,606	+0.02(+0.08%)
Aug 13, 2014	20.20	20.44	20.08	20.20	465,281	+0.05(+0.24%)
Aug 12, 2014	20.03	20.18	19.95	20.15	418,467	+0.08(+0.40%)
Aug 11, 2014	20.02	20.22	19.92	20.07	438,492	+0.14(+0.69%)
Aug 08, 2014	19.89	19.97	19.79	19.93	502,938	+0.07(+0.37%)
Aug 07, 2014	19.87	19.96	19.83	19.86	432,449	+0.04(+0.20%)
Aug 06, 2014	19.62	19.84	19.59	19.82	486,001	+0.06(+0.33%)
Aug 05, 2014	19.74	19.95	19.68	19.75	492,388	-0.09(-0.45%)
Aug 04, 2014	19.76	19.91	19.66	19.84	471,322	+0.10(+0.49%)
Aug 01, 2014	19.75	19.81	19.69	19.74	761,564	-0.06(-0.33%)
Jul 31, 2014	19.90	20.01	19.65	19.81	611,190	-0.20(-1.01%)
Jul 30, 2014	19.95	20.09	19.91	20.01	396,380	+0.16(+0.81%)
Jul 29, 2014	20.06	20.18	19.83	19.85	657,887	-0.15(-0.77%)
Jul 28, 2014	20.38	20.40	19.96	20.00	810,021	-0.38(-1.86%)
Jul 25, 2014	20.90	21.21	20.37	20.38	1,325,492	-0.67(-3.18%)
Jul 24, 2014	21.03	21.24	20.78	21.05	383,777	+0.10(+0.46%)
Jul 23, 2014	20.87	21.10	20.56	20.95	802,626	+0.19(+0.89%)
Jul 22, 2014	20.37	20.81	20.37	20.77	1,168,926	+0.39(+1.90%)
Jul 21, 2014	21.12	21.21	20.18	20.38	2,552,008	-0.87(-4.10%)
Jul 18, 2014	20.99	21.35	20.95	21.25	449,760	+0.19(+0.92%)
Jul 17, 2014	21.23	21.50	20.99	21.06	514,376	-0.24(-1.13%)
Jul 16, 2014	21.32	21.45	21.16	21.30	491,730	+0.07(+0.34%)
Jul 15, 2014	21.10	21.36	21.10	21.23	590,908	+0.14(+0.65%)
Jul 14, 2014	21.20	21.24	21.01	21.09	252,671	+0.03(+0.15%)
Jul 11, 2014	20.99	21.20	20.95	21.06	387,808	+0.02(+0.08%)
Jul 10, 2014	20.96	21.22	20.95	21.04	872,639	-0.19(-0.91%)
Jul 09, 2014	21.32	21.55	21.16	21.24	366,609	-0.06(-0.26%)
Jul 08, 2014	21.32	21.42	21.09	21.29	576,638	+0.02(+0.11%)
Jul 07, 2014	21.41	21.48	21.14	21.27	488,399	-0.19(-0.86%)
Jul 03, 2014	21.33	21.45	21.45	21.45	291,472	+0.18(+0.83%)
Jul 02, 2014	21.63	21.77	21.23	21.28	540,041	-0.37(-1.71%)

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.