Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	30.36	30.56	30.25	30.48	201,799	-0.06(-0.19%)
Sep 29, 2014	30.60	30.79	30.45	30.54	109,939	-0.99(-3.14%)
Sep 26, 2014	31.24	31.67	31.24	31.53	218,918	+0.30(+0.97%)
Sep 25, 2014	31.54	31.57	31.19	31.23	137,736	-0.76(-2.38%)
Sep 24, 2014	31.69	32.08	31.60	31.99	144,792	+0.52(+1.64%)
Sep 23, 2014	31.51	31.66	31.37	31.47	263,497	-0.18(-0.57%)
Sep 22, 2014	31.83	31.86	31.46	31.65	716,939	-0.57(-1.78%)
Sep 19, 2014	32.57	32.57	32.13	32.23	20,025	-0.30(-0.93%)
Sep 18, 2014	32.63	32.68	32.53	32.53	139,347	-0.07(-0.20%)
Sep 17, 2014	32.93	33.00	32.59	32.59	34,102	-0.29(-0.90%)
Sep 16, 2014	32.49	33.23	32.44	32.89	315,154	+0.36(+1.11%)
Sep 15, 2014	32.57	32.63	32.37	32.53	80,059	-0.22(-0.67%)
Sep 12, 2014	32.98	32.98	32.64	32.75	158,787	-0.52(-1.55%)
Sep 11, 2014	33.20	33.33	33.18	33.27	133,283	-0.11(-0.34%)
Sep 10, 2014	33.34	33.42	33.13	33.38	85,762	-0.24(-0.71%)
Sep 09, 2014	33.96	34.00	33.54	33.62	71,993	-0.45(-1.32%)
Sep 08, 2014	34.44	34.45	34.01	34.07	44,052	-0.43(-1.26%)
Sep 05, 2014	34.35	34.50	34.26	34.50	12,478	+0.25(+0.72%)
Sep 04, 2014	34.46	34.59	34.19	34.26	57,160	-0.18(-0.52%)
Sep 03, 2014	34.49	34.58	34.35	34.44	91,837	+0.74(+2.19%)
Sep 02, 2014	33.68	33.77	33.63	33.70	686,526	+0.05(+0.15%)
Aug 29, 2014	33.71	33.65	33.65	33.65	84,783	+0.05(+0.15%)
Aug 28, 2014	33.53	33.60	33.41	33.60	45,661	-0.41(-1.20%)
Aug 27, 2014	33.87	34.04	33.77	34.01	83,944	+0.15(+0.43%)
Aug 26, 2014	33.72	33.87	33.66	33.86	435,625	+0.14(+0.41%)
Aug 25, 2014	33.57	33.72	33.52	33.72	41,018	+0.33(+0.98%)
Aug 22, 2014	33.62	33.62	33.43	33.40	72,557	-0.20(-0.61%)
Aug 21, 2014	33.77	33.77	33.56	33.60	66,914	-0.18(-0.53%)
Aug 20, 2014	33.65	33.79	33.63	33.78	33,147	+0.00(+0.00%)
Aug 19, 2014	33.54	33.78	33.54	33.78	429,803	+0.32(+0.95%)
Aug 18, 2014	33.48	33.54	33.36	33.46	423,950	+0.29(+0.86%)
Aug 15, 2014	33.20	33.26	32.93	33.18	122,525	+0.20(+0.60%)
Aug 14, 2014	32.93	32.99	32.93	32.98	20,372	-0.02(-0.07%)
Aug 13, 2014	33.04	33.24	32.90	33.00	175,501	+0.20(+0.62%)
Aug 12, 2014	32.78	32.86	32.69	32.80	218,703	-0.08(-0.25%)
Aug 11, 2014	32.67	32.92	32.59	32.88	51,991	+0.46(+1.41%)
Aug 08, 2014	32.19	32.44	32.10	32.42	113,914	+0.39(+1.23%)
Aug 07, 2014	32.35	32.35	31.91	32.03	98,400	-0.16(-0.51%)
Aug 06, 2014	32.14	32.38	32.13	32.19	59,496	-0.18(-0.56%)
Aug 05, 2014	32.47	32.64	32.28	32.37	156,382	-0.38(-1.15%)
Aug 04, 2014	32.64	32.78	32.41	32.75	90,955	+0.29(+0.88%)
Aug 01, 2014	32.27	32.57	32.14	32.46	173,433	+0.08(+0.25%)
Jul 31, 2014	32.52	32.63	32.23	32.38	196,701	-0.47(-1.44%)
Jul 30, 2014	33.02	33.09	32.71	32.86	37,287	-0.17(-0.52%)
Jul 29, 2014	33.27	33.27	33.00	33.03	133,421	-0.22(-0.66%)
Jul 28, 2014	33.06	33.29	32.97	33.25	106,854	+0.22(+0.67%)
Jul 25, 2014	33.08	33.15	32.97	33.03	66,276	-0.18(-0.54%)
Jul 24, 2014	33.05	33.34	33.05	33.21	41,217	+0.28(+0.85%)
Jul 23, 2014	32.97	33.02	32.89	32.93	9,667	-0.07(-0.20%)
Jul 22, 2014	32.90	33.04	32.82	33.00	250,615	+0.56(+1.72%)
Jul 21, 2014	32.23	32.47	32.13	32.44	77,012	+0.09(+0.28%)
Jul 18, 2014	32.21	32.46	32.21	32.35	34,590	+0.55(+1.72%)
Jul 17, 2014	32.19	32.19	31.70	31.80	80,582	-0.69(-2.12%)
Jul 16, 2014	32.51	32.60	32.43	32.49	57,276	+0.12(+0.38%)
Jul 15, 2014	32.28	32.41	32.19	32.37	53,074	-0.01(-0.03%)
Jul 14, 2014	32.17	32.42	32.17	32.37	95,864	+0.29(+0.92%)
Jul 11, 2014	32.01	32.12	31.92	32.08	108,320	+0.02(+0.05%)
Jul 10, 2014	31.79	32.06	31.56	32.06	119,680	-0.13(-0.41%)
Jul 09, 2014	31.96	32.25	31.96	32.19	21,197	+0.12(+0.38%)
Jul 08, 2014	32.34	32.34	31.99	32.07	67,063	-0.18(-0.56%)
Jul 07, 2014	32.20	32.32	32.15	32.25	50,969	+0.03(+0.10%)
Jul 03, 2014	31.95	32.22	32.22	32.22	58,029	+0.15(+0.46%)
Jul 02, 2014	31.97	32.14	31.93	32.07	92,916	+0.39(+1.24%)

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.