Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	34.16	34.83	34.03	34.37	3,336,734	+0.87(+2.60%)
Oct 30, 2014	33.54	33.61	32.69	33.50	3,828,143	-0.22(-0.65%)
Oct 29, 2014	33.55	33.82	33.27	33.72	2,147,343	+0.07(+0.21%)
Oct 28, 2014	33.46	33.68	33.30	33.65	1,869,649	+0.32(+0.96%)
Oct 27, 2014	33.16	33.42	33.16	33.33	3,446,320	+0.17(+0.53%)
Oct 24, 2014	33.40	33.58	32.11	33.16	6,899,052	-0.59(-1.73%)
Oct 23, 2014	33.28	33.77	33.04	33.74	3,726,788	+0.71(+2.15%)
Oct 22, 2014			32.94	33.03	3,073,454	-0.68(-2.02%)
Oct 21, 2014	33.18	33.73	33.00	33.71	2,741,736	+0.69(+2.07%)
Oct 20, 2014	32.32	33.27	32.24	33.02	4,509,153	+0.50(+1.55%)
Oct 17, 2014				32.52	6,726,850	+0.85(+2.67%)
Oct 16, 2014	30.94	31.95	30.80	31.68	3,883,853	+0.15(+0.48%)
Oct 15, 2014	30.58	31.80	30.51	31.52	4,541,327	+0.67(+2.17%)
Oct 14, 2014	31.30	31.73	30.76	30.86	4,911,823	+0.03(+0.08%)
Oct 13, 2014	31.13	31.76	30.85	30.83	4,625,700	-0.38(-1.22%)
Oct 10, 2014	31.98	32.00	30.50	31.21	9,934,015	-1.43(-4.38%)
Oct 09, 2014	33.51	33.52	32.59	32.64	3,883,958	-1.05(-3.12%)
Oct 08, 2014	33.07	33.82	32.56	33.69	4,132,310	+0.53(+1.60%)
Oct 07, 2014	33.47	33.68	33.04	33.16	3,484,919	-0.49(-1.44%)
Oct 06, 2014	34.43	34.53	33.23	33.65	6,890,241	-0.66(-1.94%)
Oct 03, 2014	34.99	35.02	34.30	34.31	2,857,368	-0.53(-1.52%)
Oct 02, 2014	35.01	35.01	34.13	34.84	4,434,001	-0.24(-0.68%)
Oct 01, 2014	35.61	35.90	34.97	35.08	3,588,470	-0.70(-1.96%)
Sep 30, 2014	35.97	36.01	35.56	35.78	1,981,528	-0.15(-0.42%)
Sep 29, 2014	35.74	36.06	35.50	35.93	1,122,637	-0.09(-0.25%)
Sep 26, 2014	35.66	36.10	35.66	36.02	2,136,799	+0.38(+1.07%)
Sep 25, 2014	36.23	36.27	35.63	35.64	3,843,204	-0.62(-1.70%)
Sep 24, 2014	36.12	36.38	36.03	36.26	1,947,164	+0.24(+0.67%)
Sep 23, 2014	36.00	36.28	35.94	36.02	2,524,207	-0.06(-0.18%)
Sep 22, 2014	36.39	36.58	35.94	36.08	3,302,627	-0.40(-1.10%)
Sep 19, 2014	37.33	37.63	36.48	36.48	9,211,126	-0.59(-1.58%)
Sep 18, 2014	36.73	37.13	36.70	37.06	3,521,320	+0.39(+1.08%)
Sep 17, 2014	36.28	36.90	36.21	36.67	3,282,118	+0.42(+1.16%)
Sep 16, 2014	35.10	36.30	35.10	36.25	4,315,515	+1.18(+3.36%)
Sep 15, 2014	35.70	35.70	34.99	35.07	3,034,085	-0.42(-1.20%)
Sep 12, 2014	35.85	35.85	35.38	35.49	2,022,019	-0.41(-1.13%)
Sep 11, 2014	35.73	35.96	35.48	35.90	2,338,212	+0.02(+0.07%)
Sep 10, 2014	36.23	36.24	35.76	35.88	4,071,010	-0.32(-0.88%)
Sep 09, 2014	36.09	36.54	36.09	36.20	4,032,255	-0.09(-0.23%)
Sep 08, 2014	35.82	36.38	35.82	36.28	4,596,683	+0.36(+1.00%)
Sep 05, 2014	35.68	35.92	35.39	35.92	3,341,740	+0.36(+1.01%)
Sep 04, 2014	35.34	35.62	35.34	35.56	2,298,840	+0.16(+0.45%)
Sep 03, 2014	35.47	35.50	35.23	35.40	2,333,338	+0.02(+0.06%)
Sep 02, 2014	35.46	35.48	35.19	35.38	2,215,100	+0.04(+0.11%)
Aug 29, 2014		35.34	35.34	35.34	0	+0.20(+0.57%)
Aug 28, 2014	34.57	35.15	34.57	35.14	2,175,807	+0.28(+0.80%)
Aug 27, 2014	34.64	34.86	34.58	34.86	1,889,072	+0.22(+0.64%)
Aug 26, 2014	34.70	34.86	34.58	34.64	1,436,101	+0.04(+0.10%)
Aug 25, 2014	35.04	35.04	34.48	34.60	1,824,684	-0.29(-0.82%)
Aug 22, 2014	34.93	34.94	34.77	34.89	1,610,892	+0.02(+0.06%)
Aug 21, 2014	34.64	34.93	34.56	34.87	1,161,140	+0.22(+0.63%)
Aug 20, 2014	34.40	34.73	34.33	34.65	1,363,970	+0.16(+0.46%)
Aug 19, 2014	34.12	34.53	34.09	34.49	1,826,147	+0.34(+1.01%)
Aug 18, 2014	34.19	34.19	33.96	34.15	2,010,762	+0.12(+0.34%)
Aug 15, 2014	33.86	34.16	33.74	34.03	2,572,294	+0.38(+1.13%)
Aug 14, 2014	33.50	33.69	33.45	33.65	1,188,389	+0.10(+0.30%)
Aug 13, 2014	33.03	33.58	32.90	33.55	1,519,683	+0.37(+1.12%)
Aug 12, 2014	32.92	33.26	32.92	33.18	1,384,312	+0.02(+0.06%)
Aug 11, 2014	33.13	33.55	33.08	33.16	2,223,264	+0.06(+0.18%)
Aug 08, 2014	32.82	33.14	32.74	33.10	1,802,457	+0.43(+1.32%)
Aug 07, 2014	33.13	33.25	32.58	32.67	1,972,329	-0.16(-0.49%)
Aug 06, 2014	32.78	33.08	32.50	32.83	2,792,029	-0.07(-0.21%)
Aug 05, 2014	32.72	32.95	32.51	32.90	2,475,126	+0.11(+0.34%)
Aug 04, 2014	32.76	32.89	32.51	32.79	1,698,010	+0.01(+0.03%)

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.