Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	32.92	33.08	32.64	33.02	118,372	-0.17(-0.51%)
Sep 29, 2014	33.07	33.22	32.99	33.19	42,068	+0.19(+0.57%)
Sep 26, 2014	33.07	33.18	32.96	33.00	97,048	-0.23(-0.69%)
Sep 25, 2014	33.17	33.34	33.16	33.23	134,661	-0.05(-0.15%)
Sep 24, 2014	33.46	33.46	33.26	33.28	60,644	-0.20(-0.59%)
Sep 23, 2014	33.57	33.57	33.44	33.48	21,000	+0.00(+0.01%)
Sep 22, 2014	33.55	33.55	33.38	33.47	182,960	-0.00(-0.01%)
Sep 19, 2014	33.50	33.50	33.38	33.48	18,305	-0.03(-0.08%)
Sep 18, 2014	33.60	33.62	33.47	33.50	47,133	+0.02(+0.06%)
Sep 17, 2014	33.67	33.74	33.41	33.49	53,104	-0.18(-0.53%)
Sep 16, 2014	33.56	33.77	33.55	33.66	92,680	+0.12(+0.36%)
Sep 15, 2014	33.55	33.61	33.53	33.54	136,621	-0.04(-0.12%)
Sep 12, 2014	33.59	33.71	33.49	33.58	148,656	+0.02(+0.06%)
Sep 11, 2014	33.65	33.70	33.52	33.56	131,709	+0.03(+0.09%)
Sep 10, 2014	33.64	33.64	33.36	33.53	351,215	-0.28(-0.83%)
Sep 09, 2014	33.73	33.82	33.61	33.81	77,807	+0.15(+0.44%)
Sep 08, 2014	33.85	33.90	33.60	33.66	36,695	-0.22(-0.66%)
Sep 05, 2014	33.88	33.98	33.73	33.89	54,845	+0.18(+0.53%)
Sep 04, 2014	34.13	34.14	33.68	33.71	165,060	-0.68(-1.98%)
Sep 03, 2014	34.36	34.39	34.09	34.39	43,876	+0.04(+0.11%)
Sep 02, 2014	34.47	34.55	34.22	34.35	47,162	-0.07(-0.21%)
Aug 29, 2014	34.52	34.43	34.43	34.43	44,350	-0.13(-0.38%)
Aug 28, 2014	34.50	34.57	34.32	34.56	45,157	+0.08(+0.24%)
Aug 27, 2014	34.67	34.67	34.43	34.47	29,866	-0.01(-0.03%)
Aug 26, 2014	34.45	34.50	34.37	34.48	66,559	+0.08(+0.24%)
Aug 25, 2014	34.43	34.44	34.32	34.40	19,371	-0.03(-0.08%)
Aug 22, 2014	34.52	34.52	34.35	34.43	16,968	-0.07(-0.19%)
Aug 21, 2014	34.38	34.52	34.38	34.49	38,590	+0.16(+0.46%)
Aug 20, 2014	34.52	34.52	34.32	34.33	306,955	-0.14(-0.41%)
Aug 19, 2014	34.56	34.57	34.45	34.47	39,464	-0.08(-0.24%)
Aug 18, 2014	34.56	34.64	34.55	34.56	52,940	-0.10(-0.30%)
Aug 15, 2014	34.64	34.78	34.64	34.66	345,820	+0.12(+0.35%)
Aug 14, 2014	34.73	34.75	34.52	34.54	107,470	+0.02(+0.07%)
Aug 13, 2014	34.59	34.59	34.51	34.52	103,557	-0.02(-0.07%)
Aug 12, 2014	34.62	34.62	34.51	34.54	205,796	-0.13(-0.38%)
Aug 11, 2014	34.59	34.70	34.58	34.67	28,487	+0.02(+0.05%)
Aug 08, 2014	34.61	34.78	34.56	34.65	54,764	+0.08(+0.24%)
Aug 07, 2014	34.73	34.73	34.52	34.57	64,687	-0.07(-0.19%)
Aug 06, 2014	34.57	34.67	34.53	34.63	79,942	+0.07(+0.19%)
Aug 05, 2014	34.63	34.64	34.56	34.57	151,055	-0.18(-0.51%)
Aug 04, 2014	34.59	34.75	34.59	34.74	32,682	+0.02(+0.05%)
Aug 01, 2014	34.65	34.78	34.62	34.72	48,668	+0.14(+0.39%)
Jul 31, 2014	34.52	34.65	34.52	34.59	67,546	+0.02(+0.05%)
Jul 30, 2014	34.63	34.67	34.54	34.57	78,199	-0.14(-0.40%)
Jul 29, 2014	34.68	34.77	34.67	34.71	23,029	-0.06(-0.16%)
Jul 28, 2014	34.70	34.79	34.68	34.77	31,636	+0.00(+0.00%)
Jul 25, 2014	34.77	34.78	34.72	34.77	26,587	-0.04(-0.11%)
Jul 24, 2014	34.82	34.82	34.75	34.80	23,905	-0.02(-0.05%)
Jul 23, 2014	34.84	34.90	34.78	34.82	16,461	+0.00(+0.00%)
Jul 22, 2014	34.82	34.83	34.76	34.82	56,082	-0.11(-0.32%)
Jul 21, 2014	34.98	34.98	34.87	34.93	80,177	+0.01(+0.03%)
Jul 18, 2014	34.86	34.92	34.86	34.92	34,600	+0.00(+0.01%)
Jul 17, 2014	34.88	34.93	34.85	34.92	27,591	+0.03(+0.10%)
Jul 16, 2014	34.93	34.93	34.86	34.89	42,080	-0.07(-0.21%)
Jul 15, 2014	35.03	35.06	34.88	34.96	23,537	-0.13(-0.37%)
Jul 14, 2014	35.07	35.09	34.96	35.09	37,035	+0.13(+0.37%)
Jul 11, 2014	34.96	35.02	34.90	34.96	49,684	+0.03(+0.08%)
Jul 10, 2014	34.98	35.07	34.90	34.93	90,442	-0.19(-0.54%)
Jul 09, 2014	35.04	35.15	34.97	35.12	27,898	+0.12(+0.33%)
Jul 08, 2014	35.02	35.09	34.91	35.01	32,697	-0.05(-0.15%)
Jul 07, 2014	34.99	35.08	34.89	35.06	30,323	+0.09(+0.25%)
Jul 03, 2014	34.92	34.97	34.97	34.97	30,642	-0.05(-0.13%)
Jul 02, 2014	35.00	35.15	34.97	35.02	38,058	-0.05(-0.13%)

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.