Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	33.33	33.46	33.10	33.43	32,588	+0.15(+0.45%)
Sep 29, 2014	33.03	33.29	33.03	33.28	27,392	+0.15(+0.45%)
Sep 26, 2014	32.79	33.16	32.55	33.13	24,302	+0.39(+1.19%)
Sep 25, 2014	32.90	32.90	32.62	32.74	21,859	-0.33(-1.00%)
Sep 24, 2014	33.31	33.31	32.57	33.07	33,599	+0.09(+0.27%)
Sep 23, 2014	33.24	33.37	32.97	32.98	50,251	-0.35(-1.05%)
Sep 22, 2014	33.78	33.78	33.24	33.33	13,150	-0.55(-1.62%)
Sep 19, 2014	33.65	33.87	33.65	33.88	19,557	+0.21(+0.62%)
Sep 18, 2014	33.45	33.67	33.29	33.67	42,288	+0.20(+0.60%)
Sep 17, 2014	33.29	33.50	33.29	33.47	29,691	+0.13(+0.39%)
Sep 16, 2014	32.97	33.44	32.92	33.34	20,771	+0.34(+1.03%)
Sep 15, 2014	33.21	33.21	32.66	33.00	27,848	-0.15(-0.45%)
Sep 12, 2014	33.67	33.67	32.84	33.15	24,529	-0.62(-1.84%)
Sep 11, 2014	33.75	33.77	33.42	33.77	18,363	-0.08(-0.24%)
Sep 10, 2014	33.77	33.86	33.68	33.85	28,464	-0.03(-0.09%)
Sep 09, 2014	33.77	33.90	33.70	33.88	27,077	+0.10(+0.30%)
Sep 08, 2014	33.73	33.79	33.66	33.78	31,500	+0.05(+0.15%)
Sep 05, 2014	33.60	33.73	33.49	33.73	27,342	+0.15(+0.45%)
Sep 04, 2014	34.09	34.09	33.49	33.58	38,295	-0.24(-0.71%)
Sep 03, 2014	34.30	34.34	33.77	33.82	30,682	-0.07(-0.21%)
Sep 02, 2014	34.25	34.25	33.78	33.89	22,999	-0.06(-0.18%)
Aug 29, 2014	33.85	33.95	33.95	33.95	19,300	+0.22(+0.65%)
Aug 28, 2014	33.87	33.87	33.59	33.73	32,517	+0.00(+0.00%)
Aug 27, 2014	34.20	34.20	33.57	33.73	26,956	+0.23(+0.69%)
Aug 26, 2014	33.52	33.59	33.50	33.50	22,839	-0.27(-0.80%)
Aug 25, 2014	33.72	33.84	33.50	33.77	30,954	+0.19(+0.57%)
Aug 22, 2014	33.67	33.71	33.48	33.58	41,167	-0.16(-0.47%)
Aug 21, 2014	34.29	34.29	33.62	33.74	96,706	-0.02(-0.06%)
Aug 20, 2014	33.47	33.84	33.47	33.76	79,716	+0.19(+0.57%)
Aug 19, 2014	33.55	33.61	33.49	33.57	22,642	+0.16(+0.48%)
Aug 18, 2014	33.64	33.64	33.31	33.41	29,936	+0.03(+0.09%)
Aug 15, 2014	33.47	33.47	33.15	33.38	33,630	+0.24(+0.72%)
Aug 14, 2014	33.27	33.27	33.06	33.14	40,138	+0.16(+0.49%)
Aug 13, 2014	32.90	33.10	32.56	32.98	23,581	+0.35(+1.07%)
Aug 12, 2014	32.80	32.82	32.54	32.63	14,880	-0.22(-0.67%)
Aug 11, 2014	32.37	33.14	32.37	32.85	57,485	+1.08(+3.40%)
Aug 08, 2014	31.45	31.74	31.38	31.77	25,542	+0.20(+0.63%)
Aug 07, 2014	31.70	31.81	31.39	31.57	39,015	+0.06(+0.19%)
Aug 06, 2014	31.53	31.63	31.41	31.51	39,254	-0.12(-0.38%)
Aug 05, 2014	32.07	32.07	31.55	31.63	42,237	-0.57(-1.77%)
Aug 04, 2014	31.46	32.20	31.45	32.20	18,405	+0.63(+2.00%)
Aug 01, 2014	31.64	31.79	31.24	31.57	22,484	-0.27(-0.85%)
Jul 31, 2014	32.30	32.30	31.78	31.84	18,662	-0.64(-1.97%)
Jul 30, 2014	33.00	33.00	32.27	32.48	15,660	-0.32(-0.98%)
Jul 29, 2014	32.86	33.10	32.76	32.80	16,806	-0.13(-0.39%)
Jul 28, 2014	33.33	33.33	32.76	32.93	87,553	+0.03(+0.09%)
Jul 25, 2014	32.96	33.03	32.83	32.90	68,544	-0.16(-0.48%)
Jul 24, 2014	33.10	33.24	32.97	33.06	23,643	-0.08(-0.24%)
Jul 23, 2014	33.00	33.33	33.00	33.14	58,901	+0.05(+0.15%)
Jul 22, 2014	32.95	33.09	32.93	33.09	25,055	+0.22(+0.67%)
Jul 21, 2014	32.82	32.87	32.62	32.87	47,858	+0.10(+0.31%)
Jul 18, 2014	32.95	32.95	32.71	32.77	35,278	+0.01(+0.03%)
Jul 17, 2014	32.93	32.93	32.64	32.76	34,085	-0.07(-0.21%)
Jul 16, 2014	32.40	32.83	32.40	32.83	44,614	+0.38(+1.17%)
Jul 15, 2014	32.38	32.50	32.35	32.45	48,804	-0.03(-0.09%)
Jul 14, 2014	32.62	32.63	32.40	32.48	41,197	-0.04(-0.12%)
Jul 11, 2014	32.56	32.56	32.28	32.52	58,073	+0.17(+0.53%)
Jul 10, 2014	32.35	32.75	32.22	32.35	56,184	-0.20(-0.61%)
Jul 09, 2014	32.15	32.55	32.15	32.55	32,086	+0.37(+1.15%)
Jul 08, 2014	32.73	32.73	32.08	32.18	44,829	-0.13(-0.40%)
Jul 07, 2014	33.10	33.11	32.18	32.31	73,542	-0.37(-1.13%)
Jul 03, 2014	32.86	32.68	32.68	32.68	26,200	-0.30(-0.91%)
Jul 02, 2014	33.11	33.19	32.92	32.98	68,509	-0.21(-0.63%)

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.