Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	21.88	22.10	21.73	22.04	1,138,941	+0.08(+0.36%)
Sep 29, 2014	21.85	22.01	21.74	21.96	954,213	+0.01(+0.06%)
Sep 26, 2014	21.86	22.02	21.74	21.95	1,121,724	+0.07(+0.30%)
Sep 25, 2014	21.80	22.16	21.40	21.88	953,465	-0.30(-1.36%)
Sep 24, 2014	22.07	22.24	21.98	22.19	872,742	+0.05(+0.25%)
Sep 23, 2014	22.25	22.29	22.04	22.13	921,762	-0.09(-0.41%)
Sep 22, 2014	22.19	22.54	22.19	22.22	1,022,787	-0.18(-0.78%)
Sep 19, 2014	22.60	22.63	22.13	22.40	1,788,095	-0.13(-0.56%)
Sep 18, 2014	22.47	22.62	22.39	22.53	619,006	+0.14(+0.62%)
Sep 17, 2014	22.70	22.73	22.37	22.39	1,075,623	-0.33(-1.44%)
Sep 16, 2014	22.71	22.86	22.61	22.71	749,048	+0.01(+0.05%)
Sep 15, 2014	22.70	22.79	22.57	22.70	770,751	-0.04(-0.16%)
Sep 12, 2014	22.81	22.91	22.67	22.74	902,998	-0.10(-0.45%)
Sep 11, 2014	22.84	23.02	22.76	22.84	1,189,569	-0.14(-0.61%)
Sep 10, 2014	22.95	23.08	22.86	22.98	526,734	-0.02(-0.08%)
Sep 09, 2014	22.82	23.06	22.80	23.00	1,223,127	+0.07(+0.32%)
Sep 08, 2014	23.14	23.14	22.89	22.93	643,016	-0.15(-0.63%)
Sep 05, 2014	23.03	23.08	23.00	23.07	550,206	-0.01(-0.03%)
Sep 04, 2014	23.10	23.19	23.04	23.08	674,481	+0.08(+0.34%)
Sep 03, 2014	23.00	23.15	22.94	23.00	784,959	+0.06(+0.26%)
Sep 02, 2014	22.87	23.00	22.87	22.94	601,040	-0.01(-0.03%)
Aug 29, 2014	22.96	22.94	22.94	22.94	2,700,187	-0.01(-0.03%)
Aug 28, 2014	22.93	23.08	22.85	22.95	575,084	-0.07(-0.29%)
Aug 27, 2014	22.83	23.05	22.79	23.02	808,197	+0.21(+0.93%)
Aug 26, 2014	22.83	22.92	22.67	22.80	872,623	+0.03(+0.13%)
Aug 25, 2014	22.71	22.83	22.70	22.77	813,056	+0.06(+0.27%)
Aug 22, 2014	22.85	22.99	22.67	22.71	1,242,624	-0.10(-0.42%)
Aug 21, 2014	22.77	22.88	22.72	22.81	899,899	+0.02(+0.08%)
Aug 20, 2014	22.71	22.84	22.65	22.79	808,087	+0.02(+0.11%)
Aug 19, 2014	22.83	22.91	22.63	22.77	1,306,518	+0.26(+1.16%)
Aug 18, 2014	22.45	22.67	22.41	22.51	1,060,835	+0.09(+0.40%)
Aug 15, 2014	22.53	22.56	22.22	22.42	3,082,445	-0.04(-0.16%)
Aug 14, 2014	22.19	22.48	22.19	22.45	705,197	+0.24(+1.06%)
Aug 13, 2014	22.27	22.27	22.00	22.22	1,553,536	-0.05(-0.21%)
Aug 12, 2014	22.19	22.37	22.14	22.27	1,202,362	+0.07(+0.29%)
Aug 11, 2014	22.07	22.30	22.01	22.20	630,521	+0.13(+0.59%)
Aug 08, 2014	22.11	22.11	21.90	22.07	757,420	+0.00(+0.00%)
Aug 07, 2014	22.06	22.19	21.98	22.07	1,149,979	+0.00(+0.00%)
Aug 06, 2014	21.91	22.07	21.85	22.07	1,114,729	+0.14(+0.62%)
Aug 05, 2014	22.23	22.28	21.77	21.93	1,739,849	-0.39(-1.75%)
Aug 04, 2014	22.21	22.37	22.15	22.32	756,960	+0.15(+0.69%)
Aug 01, 2014	22.32	22.34	22.09	22.17	1,404,946	-0.18(-0.82%)
Jul 31, 2014	22.28	22.62	22.24	22.35	2,829,625	-0.11(-0.47%)
Jul 30, 2014	22.05	22.73	22.02	22.46	2,191,590	+0.64(+2.95%)
Jul 29, 2014	21.88	22.06	21.78	21.82	1,463,482	-0.10(-0.46%)
Jul 28, 2014	21.80	21.94	21.75	21.92	811,731	+0.11(+0.49%)
Jul 25, 2014	21.81	21.91	21.76	21.81	604,109	-0.07(-0.32%)
Jul 24, 2014	21.80	21.93	21.74	21.88	1,307,015	+0.04(+0.19%)
Jul 23, 2014	21.80	21.96	21.76	21.84	1,103,236	+0.08(+0.38%)
Jul 22, 2014	21.64	21.78	21.63	21.76	1,052,068	+0.08(+0.38%)
Jul 21, 2014	21.68	21.73	21.61	21.67	775,446	-0.08(-0.35%)
Jul 18, 2014	21.72	21.76	21.65	21.75	721,663	+0.09(+0.44%)
Jul 17, 2014	21.83	21.85	21.64	21.66	664,971	-0.24(-1.08%)
Jul 16, 2014	21.80	21.95	21.76	21.89	672,567	+0.15(+0.71%)
Jul 15, 2014	21.89	21.98	21.68	21.74	839,014	-0.17(-0.76%)
Jul 14, 2014	21.79	21.97	21.78	21.90	1,418,587	+0.17(+0.79%)
Jul 11, 2014	21.80	21.82	21.68	21.73	806,387	-0.12(-0.57%)
Jul 10, 2014	21.69	21.87	21.54	21.86	1,538,032	-0.03(-0.13%)
Jul 09, 2014	21.75	21.91	21.61	21.89	911,874	+0.13(+0.60%)
Jul 08, 2014	21.67	21.82	21.62	21.76	1,246,057	+0.01(+0.05%)
Jul 07, 2014	21.67	21.79	21.60	21.74	812,077	-0.02(-0.11%)
Jul 03, 2014	21.65	21.77	21.77	21.77	704,148	+0.14(+0.66%)
Jul 02, 2014	21.45	21.63	21.32	21.63	1,022,353	+0.08(+0.36%)

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.