Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	20.37	20.41	19.39	19.39	48,168	-0.97(-4.77%)
Sep 29, 2014	20.21	20.75	20.06	20.36	72,310	-0.01(-0.05%)
Sep 26, 2014	20.28	20.49	20.07	20.37	35,263	+0.11(+0.56%)
Sep 25, 2014	20.66	20.66	20.18	20.26	47,935	-0.43(-2.10%)
Sep 24, 2014	20.77	20.89	20.52	20.69	33,756	-0.08(-0.36%)
Sep 23, 2014	20.91	21.25	20.61	20.77	52,506	-0.18(-0.86%)
Sep 22, 2014	20.87	21.18	20.69	20.95	35,200	-0.13(-0.63%)
Sep 19, 2014	21.59	21.66	20.60	21.08	104,041	-0.42(-1.97%)
Sep 18, 2014	21.54	21.92	21.32	21.50	40,954	-0.02(-0.09%)
Sep 17, 2014	21.49	22.10	21.49	21.52	44,038	+0.02(+0.09%)
Sep 16, 2014	21.59	21.74	21.44	21.50	23,969	-0.09(-0.44%)
Sep 15, 2014	21.77	21.82	21.45	21.60	17,480	-0.08(-0.35%)
Sep 12, 2014	21.79	21.94	21.62	21.67	18,934	-0.14(-0.65%)
Sep 11, 2014	21.61	21.93	21.60	21.81	29,419	+0.16(+0.74%)
Sep 10, 2014	21.74	21.87	21.56	21.65	35,479	-0.10(-0.48%)
Sep 09, 2014	21.85	22.00	21.74	21.76	88,790	-0.23(-1.03%)
Sep 08, 2014	22.17	22.21	21.83	21.98	26,505	-0.10(-0.47%)
Sep 05, 2014	22.10	22.35	22.00	22.09	24,494	-0.13(-0.59%)
Sep 04, 2014	22.20	22.49	22.10	22.22	25,240	+0.12(+0.55%)
Sep 03, 2014	22.45	22.62	21.92	22.10	56,529	-0.18(-0.80%)
Sep 02, 2014	22.84	22.84	22.17	22.27	26,531	-0.39(-1.71%)
Aug 29, 2014	22.04	22.66	22.66	22.66	34,690	+0.79(+3.62%)
Aug 28, 2014	22.08	22.11	21.77	21.87	48,514	-0.13(-0.60%)
Aug 27, 2014	22.17	22.17	21.86	22.00	59,323	-0.09(-0.43%)
Aug 26, 2014	21.91	22.50	21.91	22.10	21,534	+0.22(+0.99%)
Aug 25, 2014	22.14	22.62	21.74	21.88	25,711	-0.19(-0.85%)
Aug 22, 2014	22.11	22.42	21.94	22.07	25,924	-0.10(-0.47%)
Aug 21, 2014	21.69	22.32	21.47	22.17	34,604	+0.49(+2.26%)
Aug 20, 2014	21.71	21.76	21.61	21.68	32,200	-0.22(-0.99%)
Aug 19, 2014	22.05	22.05	21.64	21.90	38,904	-0.20(-0.90%)
Aug 18, 2014	22.15	22.42	21.77	22.10	34,901	+0.26(+1.21%)
Aug 15, 2014	22.24	22.53	21.66	21.83	31,139	-0.10(-0.47%)
Aug 14, 2014	21.79	21.96	21.70	21.94	34,393	+0.14(+0.65%)
Aug 13, 2014	21.80	22.08	21.62	21.79	33,338	+0.05(+0.22%)
Aug 12, 2014	21.80	21.88	21.51	21.75	35,538	-0.11(-0.52%)
Aug 11, 2014	21.77	21.99	21.56	21.86	40,963	+0.19(+0.87%)
Aug 08, 2014	21.60	22.05	21.38	21.67	35,139	+0.01(+0.04%)
Aug 07, 2014	22.70	22.99	21.38	21.66	51,204	-1.22(-5.35%)
Aug 06, 2014	21.78	23.42	21.78	22.89	33,755	+0.73(+3.27%)
Aug 05, 2014	21.60	22.26	21.60	22.16	27,806	+0.50(+2.30%)
Aug 04, 2014	21.23	21.81	20.94	21.66	44,636	+0.73(+3.51%)
Aug 01, 2014	20.71	21.07	20.62	20.93	37,228	+0.27(+1.32%)
Jul 31, 2014	20.39	20.84	20.05	20.65	40,973	+0.06(+0.27%)
Jul 30, 2014	21.17	21.17	20.52	20.60	26,676	-0.28(-1.35%)
Jul 29, 2014	21.27	21.35	20.86	20.88	15,398	-0.39(-1.82%)
Jul 28, 2014	21.52	21.52	21.19	21.27	22,307	-0.23(-1.05%)
Jul 25, 2014	21.58	21.88	21.35	21.49	24,278	-0.25(-1.17%)
Jul 24, 2014	22.34	22.63	21.69	21.75	15,183	-0.72(-3.19%)
Jul 23, 2014	22.38	22.55	22.25	22.46	10,123	+0.17(+0.76%)
Jul 22, 2014	21.90	22.48	21.77	22.29	26,799	+0.45(+2.07%)
Jul 21, 2014	21.75	21.95	21.66	21.84	14,864	-0.07(-0.30%)
Jul 18, 2014	21.88	22.05	21.74	21.91	36,017	-0.05(-0.21%)
Jul 17, 2014	22.19	22.42	21.91	21.95	17,556	-0.40(-1.81%)
Jul 16, 2014	22.56	22.76	22.21	22.36	21,221	-0.01(-0.04%)
Jul 15, 2014	22.71	22.71	22.29	22.37	18,653	-0.38(-1.66%)
Jul 14, 2014	22.81	22.82	22.46	22.75	19,683	+0.25(+1.13%)
Jul 11, 2014	22.52	22.80	22.42	22.49	19,632	-0.08(-0.33%)
Jul 10, 2014	22.84	23.18	22.57	22.57	19,577	-0.69(-2.96%)
Jul 09, 2014	23.15	23.25	22.86	23.25	30,246	+0.11(+0.49%)
Jul 08, 2014	23.57	23.57	22.87	23.14	40,804	-0.37(-1.56%)
Jul 07, 2014	23.98	23.98	23.41	23.51	20,456	-0.35(-1.46%)
Jul 03, 2014	23.75	23.86	23.86	23.86	12,635	+0.37(+1.56%)
Jul 02, 2014	23.53	24.33	23.39	23.49	36,018	-0.22(-0.91%)

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.