Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	20.24	20.28	19.84	19.84	1,443,128	-0.43(-2.13%)
Sep 29, 2014	20.21	20.36	20.09	20.28	712,262	-0.14(-0.68%)
Sep 26, 2014	20.21	20.45	20.15	20.42	538,019	+0.22(+1.09%)
Sep 25, 2014	20.33	20.33	20.03	20.20	1,004,628	-0.17(-0.83%)
Sep 24, 2014	19.95	20.37	19.81	20.36	776,279	+0.37(+1.83%)
Sep 23, 2014	20.23	20.29	19.99	20.00	718,975	-0.31(-1.55%)
Sep 22, 2014	20.56	20.61	20.31	20.31	789,557	-0.31(-1.53%)
Sep 19, 2014	20.85	20.93	20.51	20.63	1,296,306	-0.18(-0.84%)
Sep 18, 2014	20.92	20.96	20.76	20.80	560,091	-0.06(-0.28%)
Sep 17, 2014	20.47	20.98	20.44	20.86	1,096,669	+0.37(+1.78%)
Sep 16, 2014	20.47	20.64	20.43	20.50	581,269	+0.03(+0.14%)
Sep 15, 2014	20.45	20.57	20.30	20.47	694,004	-0.01(-0.07%)
Sep 12, 2014	20.46	20.58	20.32	20.48	1,230,935	-0.04(-0.21%)
Sep 11, 2014	20.31	20.57	20.21	20.52	419,250	+0.12(+0.57%)
Sep 10, 2014	20.09	20.42	19.95	20.41	953,496	+0.33(+1.64%)
Sep 09, 2014	20.25	20.30	20.06	20.08	440,607	-0.24(-1.19%)
Sep 08, 2014	20.27	20.34	20.13	20.32	392,710	+0.06(+0.29%)
Sep 05, 2014	20.29	20.32	20.15	20.26	355,695	-0.09(-0.43%)
Sep 04, 2014	20.53	20.56	20.31	20.35	398,551	-0.19(-0.93%)
Sep 03, 2014	20.73	20.79	20.48	20.54	832,605	-0.09(-0.42%)
Sep 02, 2014	20.61	20.71	20.53	20.63	727,360	+0.06(+0.28%)
Aug 29, 2014	20.38	20.57	20.57	20.57	556,147	+0.20(+0.96%)
Aug 28, 2014	20.52	20.52	20.27	20.37	558,615	-0.19(-0.92%)
Aug 27, 2014	20.61	20.66	20.48	20.56	492,292	+0.05(+0.25%)
Aug 26, 2014	20.53	20.59	20.45	20.51	492,443	+0.01(+0.04%)
Aug 25, 2014	20.56	20.68	20.46	20.50	655,813	+0.07(+0.36%)
Aug 22, 2014	20.29	20.53	20.18	20.43	722,228	+0.13(+0.64%)
Aug 21, 2014	20.39	20.43	20.21	20.30	747,946	-0.07(-0.36%)
Aug 20, 2014	20.56	20.58	20.36	20.37	745,426	-0.29(-1.40%)
Aug 19, 2014	20.53	20.71	20.53	20.66	442,316	+0.15(+0.74%)
Aug 18, 2014	20.46	20.59	20.32	20.51	420,884	+0.21(+1.04%)
Aug 15, 2014	20.47	20.53	20.08	20.30	542,093	-0.01(-0.07%)
Aug 14, 2014	20.23	20.31	20.19	20.31	287,097	+0.12(+0.57%)
Aug 13, 2014	20.05	20.23	20.05	20.20	249,056	+0.21(+1.05%)
Aug 12, 2014	20.00	20.12	19.83	19.99	521,687	-0.01(-0.04%)
Aug 11, 2014	19.84	20.15	19.79	20.00	538,112	+0.25(+1.29%)
Aug 08, 2014	19.57	19.81	19.57	19.74	423,404	+0.17(+0.85%)
Aug 07, 2014	19.76	19.77	19.54	19.57	549,472	-0.11(-0.55%)
Aug 06, 2014	19.55	19.72	19.55	19.68	836,566	+0.09(+0.48%)
Aug 05, 2014	19.80	19.98	19.58	19.59	1,014,763	-0.29(-1.46%)
Aug 04, 2014	19.92	19.96	19.58	19.88	1,483,372	+0.02(+0.11%)
Aug 01, 2014	19.69	19.86	19.58	19.86	1,257,759	+0.17(+0.85%)
Jul 31, 2014	19.92	20.08	19.69	19.69	1,078,729	-0.41(-2.06%)
Jul 30, 2014	20.31	20.36	20.06	20.10	757,856	-0.12(-0.57%)
Jul 29, 2014	20.02	20.48	20.02	20.22	1,706,225	+0.34(+1.72%)
Jul 28, 2014	20.02	20.10	19.83	19.88	707,158	-0.12(-0.58%)
Jul 25, 2014	19.94	20.10	19.84	20.00	1,279,560	-0.09(-0.47%)
Jul 24, 2014	19.86	20.23	19.65	20.09	1,792,115	-0.35(-1.70%)
Jul 23, 2014	20.41	20.47	20.15	20.44	1,459,278	-0.04(-0.21%)
Jul 22, 2014	20.20	20.50	20.08	20.48	830,742	+0.33(+1.62%)
Jul 21, 2014	20.17	20.19	20.02	20.16	549,711	+0.10(+0.51%)
Jul 18, 2014	19.55	20.09	19.46	20.05	790,354	+0.49(+2.48%)
Jul 17, 2014	19.91	20.03	19.55	19.57	1,752,344	-0.46(-2.28%)
Jul 16, 2014	20.29	20.29	19.92	20.02	1,083,116	-0.17(-0.83%)
Jul 15, 2014	20.21	20.39	20.15	20.19	690,069	-0.09(-0.46%)
Jul 14, 2014	20.31	20.42	20.18	20.29	927,048	+0.12(+0.61%)
Jul 11, 2014	19.95	20.22	19.88	20.16	664,277	+0.15(+0.76%)
Jul 10, 2014	19.72	20.12	19.60	20.01	1,131,539	-0.22(-1.08%)
Jul 09, 2014	20.37	20.47	20.21	20.23	1,176,177	-0.08(-0.39%)
Jul 08, 2014	20.24	20.38	20.16	20.31	1,002,647	+0.04(+0.21%)
Jul 07, 2014	20.62	20.64	20.23	20.26	757,128	-0.35(-1.69%)
Jul 03, 2014	20.56	20.61	20.61	20.61	344,026	+0.15(+0.74%)
Jul 02, 2014	20.61	20.64	20.40	20.46	494,916	-0.14(-0.67%)

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.