Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	20.26	20.28	20.03	20.05	1,794,864	-0.18(-0.91%)
Sep 29, 2014	20.01	20.24	19.98	20.23	1,053,662	+0.04(+0.22%)
Sep 26, 2014	19.89	20.21	19.80	20.19	982,075	+0.28(+1.41%)
Sep 25, 2014	20.06	20.09	19.86	19.91	869,925	-0.11(-0.54%)
Sep 24, 2014	20.08	20.35	20.01	20.01	1,026,008	-0.10(-0.47%)
Sep 23, 2014	20.26	20.36	20.11	20.11	1,237,736	-0.15(-0.75%)
Sep 22, 2014	20.47	20.47	20.26	20.26	768,608	-0.25(-1.21%)
Sep 19, 2014	20.55	20.70	20.48	20.51	1,746,497	+0.03(+0.16%)
Sep 18, 2014	20.72	20.80	20.46	20.48	1,243,342	-0.25(-1.20%)
Sep 17, 2014	20.86	20.99	20.68	20.73	1,405,729	-0.08(-0.37%)
Sep 16, 2014	20.53	20.94	20.52	20.80	1,910,276	+0.31(+1.49%)
Sep 15, 2014	20.58	20.78	20.46	20.50	1,314,045	-0.08(-0.40%)
Sep 12, 2014	21.24	21.34	20.46	20.58	1,297,738	-0.76(-3.58%)
Sep 11, 2014	21.12	21.36	21.12	21.34	805,080	+0.10(+0.48%)
Sep 10, 2014	21.44	21.48	21.15	21.24	821,037	-0.26(-1.21%)
Sep 09, 2014	21.56	21.56	21.45	21.50	441,511	-0.09(-0.41%)
Sep 08, 2014	21.71	21.77	21.54	21.59	474,616	-0.15(-0.70%)
Sep 05, 2014	21.45	21.75	21.43	21.75	841,775	+0.27(+1.27%)
Sep 04, 2014	21.48	21.64	21.38	21.47	818,377	-0.09(-0.43%)
Sep 03, 2014	21.63	21.63	21.53	21.56	483,550	-0.04(-0.20%)
Sep 02, 2014	21.55	21.68	21.55	21.61	960,021	+0.04(+0.18%)
Aug 29, 2014	21.46	21.57	21.57	21.57	576,348	+0.17(+0.80%)
Aug 28, 2014	21.40	21.46	21.27	21.40	730,022	-0.06(-0.26%)
Aug 27, 2014	21.43	21.47	21.36	21.46	345,063	+0.07(+0.32%)
Aug 26, 2014	21.39	21.45	21.30	21.39	837,869	+0.06(+0.30%)
Aug 25, 2014	21.54	21.54	21.22	21.32	1,112,821	-0.11(-0.50%)
Aug 22, 2014	21.66	21.66	21.42	21.43	714,639	-0.26(-1.19%)
Aug 21, 2014	21.78	21.81	21.69	21.69	531,568	-0.04(-0.17%)
Aug 20, 2014	21.47	21.75	21.40	21.73	729,318	+0.20(+0.94%)
Aug 19, 2014	21.42	21.65	21.39	21.53	848,260	+0.10(+0.47%)
Aug 18, 2014	21.38	21.43	21.26	21.43	707,197	+0.13(+0.59%)
Aug 15, 2014	21.29	21.32	21.15	21.30	973,421	+0.09(+0.45%)
Aug 14, 2014	21.22	21.32	21.10	21.20	360,961	+0.01(+0.03%)
Aug 13, 2014	20.98	21.21	20.98	21.20	314,528	+0.29(+1.39%)
Aug 12, 2014	20.93	21.06	20.82	20.91	409,678	-0.07(-0.33%)
Aug 11, 2014	20.80	20.98	20.73	20.98	713,706	+0.27(+1.31%)
Aug 08, 2014	20.86	20.89	20.65	20.71	1,082,326	-0.08(-0.39%)
Aug 07, 2014	20.75	20.91	20.74	20.79	828,506	+0.07(+0.33%)
Aug 06, 2014	20.64	20.80	20.64	20.72	586,473	-0.05(-0.24%)
Aug 05, 2014	20.70	20.89	20.67	20.77	1,577,593	-0.02(-0.09%)
Aug 04, 2014	20.67	20.81	20.49	20.79	688,870	+0.14(+0.67%)
Aug 01, 2014	20.69	20.90	20.64	20.65	1,035,708	-0.09(-0.46%)
Jul 31, 2014	20.99	21.11	20.74	20.74	1,276,326	-0.37(-1.76%)
Jul 30, 2014	21.18	21.34	21.00	21.12	1,327,667	-0.06(-0.27%)
Jul 29, 2014	21.27	21.34	21.16	21.17	931,261	-0.09(-0.41%)
Jul 28, 2014	21.17	21.34	21.17	21.26	1,227,983	+0.10(+0.48%)
Jul 25, 2014	21.39	21.61	21.15	21.16	1,562,089	-0.26(-1.24%)
Jul 24, 2014	21.53	21.56	21.33	21.43	1,366,390	-0.08(-0.35%)
Jul 23, 2014	21.48	21.59	21.44	21.50	792,029	+0.07(+0.32%)
Jul 22, 2014	21.34	21.48	21.34	21.43	875,341	+0.13(+0.62%)
Jul 21, 2014	21.29	21.36	21.21	21.30	1,303,582	-0.08(-0.38%)
Jul 18, 2014	21.14	21.39	21.14	21.38	731,280	+0.28(+1.31%)
Jul 17, 2014	21.09	21.22	21.07	21.10	967,899	-0.09(-0.45%)
Jul 16, 2014	21.18	21.28	21.06	21.20	1,363,340	+0.09(+0.42%)
Jul 15, 2014	21.11	21.23	21.07	21.11	1,198,272	-0.05(-0.24%)
Jul 14, 2014	21.17	21.24	21.07	21.16	765,401	+0.02(+0.09%)
Jul 11, 2014	21.05	21.23	20.97	21.14	897,192	+0.08(+0.36%)
Jul 10, 2014	20.78	21.15	20.78	21.07	1,200,030	+0.10(+0.48%)
Jul 09, 2014	20.94	21.00	20.78	20.97	569,054	+0.04(+0.18%)
Jul 08, 2014	20.79	20.95	20.79	20.93	1,042,415	+0.13(+0.64%)
Jul 07, 2014	20.69	20.85	20.68	20.80	820,809	+0.12(+0.58%)
Jul 03, 2014	20.80	20.68	20.68	20.68	589,357	-0.13(-0.61%)
Jul 02, 2014	20.82	20.88	20.71	20.80	1,038,820	-0.09(-0.42%)

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.