Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	23.60	23.66	23.35	23.58	1,137,697	-0.01(-0.05%)
Sep 29, 2014	23.00	23.63	22.87	23.60	933,019	+0.28(+1.22%)
Sep 26, 2014	22.70	23.35	22.64	23.31	779,502	+0.64(+2.84%)
Sep 25, 2014	22.64	22.78	22.55	22.67	716,532	-0.03(-0.11%)
Sep 24, 2014	22.53	22.77	22.53	22.70	537,176	+0.19(+0.83%)
Sep 23, 2014	22.70	22.82	22.48	22.51	654,108	-0.31(-1.37%)
Sep 22, 2014	23.06	23.09	22.82	22.82	755,268	-0.36(-1.57%)
Sep 19, 2014	22.92	23.22	22.92	23.19	1,365,431	+0.31(+1.37%)
Sep 18, 2014	22.70	22.92	22.59	22.87	367,852	+0.24(+1.05%)
Sep 17, 2014	22.64	22.75	22.53	22.64	384,698	+0.00(+0.00%)
Sep 16, 2014	22.49	22.81	22.49	22.64	674,971	+0.03(+0.11%)
Sep 15, 2014	22.72	22.86	22.49	22.61	428,535	-0.05(-0.22%)
Sep 12, 2014	22.88	22.97	22.58	22.66	658,403	-0.08(-0.37%)
Sep 11, 2014	22.58	22.82	22.56	22.75	393,904	+0.04(+0.19%)
Sep 10, 2014	22.64	22.74	22.49	22.70	262,668	+0.10(+0.45%)
Sep 09, 2014	22.55	22.70	22.40	22.60	528,568	+0.02(+0.07%)
Sep 08, 2014	22.55	22.74	22.51	22.59	286,448	+0.03(+0.11%)
Sep 05, 2014	22.21	22.59	22.21	22.56	330,229	+0.26(+1.17%)
Sep 04, 2014	22.35	22.48	22.26	22.30	510,757	+0.01(+0.04%)
Sep 03, 2014	22.44	22.51	22.24	22.29	559,348	-0.05(-0.23%)
Sep 02, 2014	22.40	22.52	22.26	22.34	623,378	-0.06(-0.26%)
Aug 29, 2014	22.44	22.40	22.40	22.40	693,111	-0.03(-0.15%)
Aug 28, 2014	22.27	22.46	22.25	22.43	533,344	+0.03(+0.11%)
Aug 27, 2014	22.59	22.60	22.37	22.41	698,049	-0.19(-0.86%)
Aug 26, 2014	22.42	22.62	22.42	22.60	562,519	+0.15(+0.68%)
Aug 25, 2014	22.41	22.54	22.17	22.45	1,193,306	+0.48(+2.19%)
Aug 22, 2014	21.72	21.97	21.68	21.97	471,344	+0.24(+1.12%)
Aug 21, 2014	21.76	21.85	21.51	21.73	297,052	-0.02(-0.08%)
Aug 20, 2014	21.92	21.95	21.67	21.74	349,518	-0.19(-0.88%)
Aug 19, 2014	21.73	21.96	21.68	21.94	599,385	+0.26(+1.21%)
Aug 18, 2014	21.47	21.71	21.37	21.68	576,394	+0.37(+1.74%)
Aug 15, 2014	21.73	21.73	21.16	21.31	552,400	-0.29(-1.37%)
Aug 14, 2014	21.70	21.71	21.43	21.60	715,173	-0.11(-0.50%)
Aug 13, 2014	21.55	21.79	21.36	21.71	488,241	+0.22(+1.02%)
Aug 12, 2014	21.40	21.53	21.36	21.49	492,593	+0.00(+0.00%)
Aug 11, 2014	21.58	21.79	21.33	21.49	850,718	-0.15(-0.70%)
Aug 08, 2014	21.31	21.71	21.27	21.64	698,786	+0.29(+1.34%)
Aug 07, 2014	21.21	21.41	21.14	21.36	864,748	+0.26(+1.24%)
Aug 06, 2014	20.88	21.20	20.73	21.09	833,211	+0.08(+0.36%)
Aug 05, 2014	20.68	21.28	20.65	21.02	1,568,916	-0.08(-0.36%)
Aug 04, 2014	21.25	21.32	20.99	21.09	1,353,918	-0.02(-0.08%)
Aug 01, 2014	20.97	21.17	20.79	21.11	779,190	+0.15(+0.72%)
Jul 31, 2014	21.06	21.21	20.92	20.96	466,338	-0.24(-1.15%)
Jul 30, 2014	21.48	21.62	21.15	21.20	705,564	-0.24(-1.14%)
Jul 29, 2014	21.12	21.50	21.10	21.45	542,739	+0.39(+1.84%)
Jul 28, 2014	21.04	21.12	20.92	21.06	262,025	+0.05(+0.24%)
Jul 25, 2014	20.77	21.09	20.72	21.01	392,330	+0.13(+0.61%)
Jul 24, 2014	20.84	21.06	20.75	20.88	473,881	+0.03(+0.16%)
Jul 23, 2014	21.15	21.27	20.83	20.85	825,921	-0.29(-1.39%)
Jul 22, 2014	21.08	21.34	21.04	21.15	566,581	+0.22(+1.05%)
Jul 21, 2014	21.19	21.26	20.90	20.93	471,902	-0.36(-1.70%)
Jul 18, 2014	21.02	21.54	21.02	21.29	607,928	+0.25(+1.20%)
Jul 17, 2014	21.31	21.47	21.02	21.04	522,359	-0.43(-2.00%)
Jul 16, 2014	21.46	21.57	21.25	21.47	489,210	+0.07(+0.31%)
Jul 15, 2014	21.39	21.75	21.25	21.40	868,758	+0.02(+0.08%)
Jul 14, 2014	21.56	21.70	21.35	21.38	410,133	+0.02(+0.08%)
Jul 11, 2014	21.33	21.49	21.28	21.36	629,656	-0.08(-0.39%)
Jul 10, 2014	21.27	21.59	21.20	21.45	526,498	-0.19(-0.86%)
Jul 09, 2014	21.60	21.84	21.58	21.63	598,490	+0.08(+0.35%)
Jul 08, 2014	21.89	21.89	21.56	21.56	686,044	-0.34(-1.54%)
Jul 07, 2014	22.06	22.16	21.89	21.89	457,976	-0.25(-1.14%)
Jul 03, 2014	22.08	22.15	22.15	22.15	225,774	+0.07(+0.31%)
Jul 02, 2014	22.16	22.24	21.99	22.08	347,876	-0.12(-0.53%)

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.