Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	20.84	21.05	20.82	20.90	405,005	+0.08(+0.38%)
Sep 29, 2014	20.74	20.84	20.72	20.82	722,952	-0.24(-1.12%)
Sep 26, 2014	20.98	21.10	20.92	21.06	603,171	+0.20(+0.94%)
Sep 25, 2014	21.11	21.11	20.82	20.86	480,331	-0.41(-1.92%)
Sep 24, 2014	21.10	21.30	21.03	21.27	446,681	+0.17(+0.78%)
Sep 23, 2014	21.16	21.26	21.09	21.11	618,611	-0.36(-1.69%)
Sep 22, 2014	21.55	21.55	21.39	21.47	598,706	-0.06(-0.29%)
Sep 19, 2014	21.60	21.64	21.52	21.53	1,355,605	-0.15(-0.69%)
Sep 18, 2014	21.68	21.73	21.67	21.68	340,284	+0.14(+0.66%)
Sep 17, 2014	21.69	21.72	21.50	21.54	348,595	-0.11(-0.51%)
Sep 16, 2014	21.46	21.69	21.45	21.65	484,909	+0.02(+0.11%)
Sep 15, 2014	21.63	21.65	21.56	21.63	349,959	-0.03(-0.14%)
Sep 12, 2014	21.63	21.73	21.54	21.66	449,865	+0.01(+0.04%)
Sep 11, 2014	21.59	21.68	21.55	21.65	278,344	-0.09(-0.40%)
Sep 10, 2014	21.65	21.74	21.60	21.74	298,357	+0.05(+0.22%)
Sep 09, 2014	21.67	21.71	21.61	21.69	494,503	-0.02(-0.07%)
Sep 08, 2014	21.83	21.86	21.65	21.70	984,978	-0.24(-1.11%)
Sep 05, 2014	21.93	21.97	21.85	21.95	555,903	+0.06(+0.29%)
Sep 04, 2014	21.93	22.07	21.83	21.89	792,451	-0.01(-0.04%)
Sep 03, 2014	21.94	21.96	21.85	21.89	866,405	+0.20(+0.94%)
Sep 02, 2014	21.72	21.73	21.59	21.69	1,089,181	-0.02(-0.07%)
Aug 29, 2014	21.67	21.70	21.70	21.70	646,424	+0.00(+0.00%)
Aug 28, 2014	21.66	21.75	21.62	21.70	642,547	-0.13(-0.58%)
Aug 27, 2014	21.85	21.91	21.79	21.83	653,311	+0.06(+0.29%)
Aug 26, 2014	21.78	21.88	21.74	21.77	529,916	+0.20(+0.95%)
Aug 25, 2014	21.46	21.63	21.43	21.56	739,902	+0.28(+1.29%)
Aug 22, 2014	21.37	21.37	21.17	21.29	727,290	-0.19(-0.88%)
Aug 21, 2014	21.41	21.52	21.41	21.48	2,257,968	+0.24(+1.11%)
Aug 20, 2014	21.20	21.30	21.17	21.24	613,587	-0.17(-0.81%)
Aug 19, 2014	21.37	21.41	21.34	21.41	639,299	+0.05(+0.24%)
Aug 18, 2014	21.36	21.36	21.31	21.36	2,387,999	+0.13(+0.61%)
Aug 15, 2014	21.47	21.49	21.03	21.23	4,001,461	-0.03(-0.15%)
Aug 14, 2014	21.30	21.30	21.23	21.26	657,931	+0.12(+0.56%)
Aug 13, 2014	21.21	21.25	21.13	21.15	927,452	+0.08(+0.37%)
Aug 12, 2014	21.04	21.09	20.96	21.07	1,995,455	-0.06(-0.30%)
Aug 11, 2014	21.18	21.26	21.13	21.13	886,433	-0.03(-0.15%)
Aug 08, 2014	20.96	21.12	20.91	21.16	936,579	+0.30(+1.43%)
Aug 07, 2014	21.18	21.21	20.80	20.86	1,009,002	-0.32(-1.52%)
Aug 06, 2014	21.06	21.28	21.03	21.18	805,817	-0.02(-0.11%)
Aug 05, 2014	21.39	21.43	21.15	21.21	1,126,788	-0.28(-1.32%)
Aug 04, 2014	21.48	21.54	21.32	21.49	881,377	+0.16(+0.74%)
Aug 01, 2014	21.38	21.48	21.24	21.33	1,393,883	-0.10(-0.48%)
Jul 31, 2014	21.62	21.67	21.42	21.44	2,204,781	-0.48(-2.19%)
Jul 30, 2014	22.04	22.08	21.79	21.92	1,591,042	-0.17(-0.75%)
Jul 29, 2014	22.22	22.26	22.07	22.08	1,570,853	-0.01(-0.04%)
Jul 28, 2014	22.05	22.16	21.90	22.09	395,923	+0.02(+0.11%)
Jul 25, 2014	22.22	22.22	21.96	22.07	413,735	-0.36(-1.61%)
Jul 24, 2014	22.45	22.48	22.40	22.43	651,272	+0.17(+0.74%)
Jul 23, 2014	22.37	22.37	22.26	22.26	339,666	+0.02(+0.07%)
Jul 22, 2014	22.23	22.30	22.19	22.25	1,027,277	+0.17(+0.75%)
Jul 21, 2014	22.07	22.12	22.00	22.08	419,954	-0.16(-0.71%)
Jul 18, 2014	22.08	22.29	22.05	22.24	339,373	+0.27(+1.22%)
Jul 17, 2014	22.22	22.33	21.93	21.97	983,320	-0.38(-1.69%)
Jul 16, 2014	22.42	22.42	22.32	22.35	987,629	+0.18(+0.82%)
Jul 15, 2014	22.34	22.35	22.06	22.17	666,237	-0.23(-1.02%)
Jul 14, 2014	22.47	22.48	22.38	22.40	624,381	+0.12(+0.53%)
Jul 11, 2014	22.19	22.30	22.15	22.28	493,506	+0.06(+0.25%)
Jul 10, 2014	22.11	22.25	22.06	22.22	522,318	-0.31(-1.36%)
Jul 09, 2014	22.42	22.55	22.41	22.53	459,070	+0.09(+0.42%)
Jul 08, 2014	22.57	22.59	22.38	22.44	504,559	-0.35(-1.52%)
Jul 07, 2014	22.81	22.84	22.71	22.78	441,660	-0.32(-1.40%)
Jul 03, 2014	23.07	23.11	23.11	23.11	266,242	+0.09(+0.41%)
Jul 02, 2014	22.96	23.02	22.95	23.01	1,852,245	-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.