Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	32.99	33.15	32.71	33.09	118,118	-0.17(-0.51%)
Sep 29, 2014	33.14	33.30	33.06	33.26	41,978	+0.19(+0.57%)
Sep 26, 2014	33.14	33.25	33.03	33.07	96,840	-0.23(-0.69%)
Sep 25, 2014	33.24	33.41	33.23	33.30	134,372	-0.05(-0.15%)
Sep 24, 2014	33.53	33.53	33.33	33.35	60,514	-0.20(-0.59%)
Sep 23, 2014	33.64	33.64	33.51	33.55	20,955	+0.00(+0.01%)
Sep 22, 2014	33.62	33.62	33.46	33.54	182,568	-0.00(-0.01%)
Sep 19, 2014	33.58	33.58	33.45	33.55	18,266	-0.03(-0.08%)
Sep 18, 2014	33.67	33.69	33.54	33.58	47,032	+0.02(+0.06%)
Sep 17, 2014	33.74	33.81	33.49	33.56	52,990	-0.18(-0.53%)
Sep 16, 2014	33.63	33.84	33.62	33.74	92,481	+0.12(+0.36%)
Sep 15, 2014	33.62	33.68	33.60	33.61	136,328	-0.04(-0.12%)
Sep 12, 2014	33.66	33.78	33.56	33.65	148,337	+0.02(+0.06%)
Sep 11, 2014	33.73	33.77	33.60	33.63	131,426	+0.03(+0.09%)
Sep 10, 2014	33.71	33.71	33.44	33.60	350,462	-0.28(-0.83%)
Sep 09, 2014	33.80	33.89	33.68	33.88	77,640	+0.15(+0.44%)
Sep 08, 2014	33.92	33.97	33.67	33.74	36,616	-0.22(-0.66%)
Sep 05, 2014	33.95	34.05	33.80	33.96	54,727	+0.18(+0.53%)
Sep 04, 2014	34.20	34.21	33.75	33.78	164,706	-0.68(-1.98%)
Sep 03, 2014	34.44	34.46	34.16	34.46	43,782	+0.04(+0.11%)
Sep 02, 2014	34.55	34.62	34.30	34.43	47,061	-0.07(-0.21%)
Aug 29, 2014	34.59	34.50	34.50	34.50	44,255	-0.13(-0.38%)
Aug 28, 2014	34.58	34.64	34.39	34.63	45,060	+0.08(+0.24%)
Aug 27, 2014	34.74	34.74	34.50	34.55	29,802	-0.01(-0.03%)
Aug 26, 2014	34.53	34.58	34.45	34.56	66,416	+0.08(+0.24%)
Aug 25, 2014	34.50	34.51	34.40	34.47	19,329	-0.03(-0.08%)
Aug 22, 2014	34.59	34.59	34.43	34.50	16,931	-0.07(-0.19%)
Aug 21, 2014	34.45	34.59	34.45	34.57	38,507	+0.16(+0.46%)
Aug 20, 2014	34.59	34.59	34.40	34.41	306,296	-0.14(-0.41%)
Aug 19, 2014	34.63	34.65	34.52	34.55	39,379	-0.08(-0.24%)
Aug 18, 2014	34.63	34.72	34.62	34.63	52,827	-0.10(-0.30%)
Aug 15, 2014	34.72	34.86	34.72	34.73	345,077	+0.12(+0.35%)
Aug 14, 2014	34.81	34.83	34.59	34.61	107,239	+0.02(+0.07%)
Aug 13, 2014	34.67	34.67	34.59	34.59	103,335	-0.02(-0.07%)
Aug 12, 2014	34.70	34.70	34.59	34.61	205,354	-0.13(-0.38%)
Aug 11, 2014	34.66	34.78	34.65	34.74	28,426	+0.02(+0.05%)
Aug 08, 2014	34.69	34.86	34.63	34.72	54,646	+0.08(+0.24%)
Aug 07, 2014	34.81	34.81	34.59	34.64	64,548	-0.07(-0.19%)
Aug 06, 2014	34.64	34.74	34.60	34.71	79,770	+0.07(+0.19%)
Aug 05, 2014	34.71	34.72	34.63	34.64	150,731	-0.18(-0.51%)
Aug 04, 2014	34.66	34.83	34.66	34.82	32,611	+0.02(+0.05%)
Aug 01, 2014	34.72	34.85	34.70	34.80	48,564	+0.14(+0.39%)
Jul 31, 2014	34.59	34.72	34.59	34.66	67,401	+0.02(+0.05%)
Jul 30, 2014	34.70	34.75	34.62	34.65	78,031	-0.14(-0.40%)
Jul 29, 2014	34.76	34.84	34.74	34.78	22,979	-0.06(-0.16%)
Jul 28, 2014	34.78	34.87	34.76	34.84	31,568	+0.00(+0.00%)
Jul 25, 2014	34.84	34.85	34.79	34.84	26,530	-0.04(-0.11%)
Jul 24, 2014	34.90	34.90	34.82	34.88	23,854	-0.02(-0.05%)
Jul 23, 2014	34.92	34.98	34.86	34.90	16,425	+0.00(+0.00%)
Jul 22, 2014	34.90	34.90	34.84	34.90	55,962	-0.11(-0.32%)
Jul 21, 2014	35.06	35.06	34.94	35.01	80,005	+0.01(+0.03%)
Jul 18, 2014	34.93	35.00	34.93	35.00	34,526	+0.00(+0.01%)
Jul 17, 2014	34.95	35.01	34.92	35.00	27,532	+0.03(+0.10%)
Jul 16, 2014	35.01	35.01	34.93	34.96	41,990	-0.07(-0.21%)
Jul 15, 2014	35.10	35.14	34.95	35.04	23,487	-0.13(-0.37%)
Jul 14, 2014	35.15	35.17	35.04	35.17	36,956	+0.13(+0.37%)
Jul 11, 2014	35.04	35.09	34.97	35.04	49,577	+0.03(+0.08%)
Jul 10, 2014	35.06	35.15	34.97	35.01	90,248	-0.19(-0.54%)
Jul 09, 2014	35.11	35.22	35.04	35.20	27,839	+0.12(+0.33%)
Jul 08, 2014	35.09	35.17	34.98	35.08	32,627	-0.05(-0.15%)
Jul 07, 2014	35.06	35.16	34.96	35.13	30,258	+0.09(+0.25%)
Jul 03, 2014	35.00	35.05	35.05	35.05	30,577	-0.05(-0.13%)
Jul 02, 2014	35.07	35.22	35.05	35.09	37,976	-0.05(-0.13%)

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.