Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	24.16	24.60	23.34	24.51	4,392,450	+0.17(+0.68%)
Oct 30, 2014	24.60	26.00	23.94	24.34	3,020,181	-0.24(-0.99%)
Oct 29, 2014	24.29	24.67	24.01	24.59	5,379,722	+0.52(+2.15%)
Oct 28, 2014	23.21	24.12	22.95	24.07	3,461,379	+0.73(+3.13%)
Oct 27, 2014	24.37	24.85	23.14	23.34	2,938,110	-1.51(-6.06%)
Oct 24, 2014	24.90	24.95	24.28	24.85	1,818,445	-0.13(-0.51%)
Oct 23, 2014	24.67	25.25	24.37	24.97	1,842,947	+0.68(+2.80%)
Oct 22, 2014	25.05	25.55	24.28	24.29	2,666,791	-0.64(-2.57%)
Oct 21, 2014	24.38	24.95	24.22	24.93	3,269,529	+0.84(+3.47%)
Oct 20, 2014	24.03	24.40	23.55	24.10	2,857,792	+0.06(+0.24%)
Oct 17, 2014	24.44	25.26	23.78	24.04	4,065,851	+0.19(+0.81%)
Oct 16, 2014	22.68	24.08	22.38	23.85	4,363,663	+0.56(+2.42%)
Oct 15, 2014	22.39	23.49	21.69	23.28	5,954,958	+0.45(+1.96%)
Oct 14, 2014	24.24	24.29	22.74	22.84	4,945,577	-1.11(-4.62%)
Oct 13, 2014	26.23	26.67	23.88	23.94	5,456,938	-2.26(-8.64%)
Oct 10, 2014	27.14	27.14	25.98	26.21	3,766,261	-1.08(-3.95%)
Oct 09, 2014	28.71	28.71	27.24	27.28	2,784,596	-1.51(-5.23%)
Oct 08, 2014	29.37	29.39	28.08	28.79	3,510,199	-0.74(-2.50%)
Oct 07, 2014	29.52	30.47	29.44	29.53	2,998,410	-0.16(-0.52%)
Oct 06, 2014	29.87	30.23	29.37	29.68	3,037,066	-0.09(-0.29%)
Oct 03, 2014	30.42	30.47	29.51	29.77	2,860,815	-0.47(-1.54%)
Oct 02, 2014	30.96	30.97	29.91	30.24	3,238,890	-0.90(-2.90%)
Oct 01, 2014	31.91	32.29	31.00	31.14	2,586,972	-0.79(-2.46%)
Sep 30, 2014	32.50	33.12	31.77	31.93	1,891,797	-0.58(-1.79%)
Sep 29, 2014	32.21	32.63	31.92	32.51	1,660,513	-0.16(-0.48%)
Sep 26, 2014	32.00	32.82	31.78	32.67	1,180,466	+0.67(+2.09%)
Sep 25, 2014	32.44	32.52	31.67	32.00	1,241,205	-0.49(-1.50%)
Sep 24, 2014	32.23	32.70	31.68	32.48	1,826,473	+0.25(+0.78%)
Sep 23, 2014	31.90	32.26	31.68	32.23	2,524,569	+0.33(+1.04%)
Sep 22, 2014	32.44	32.44	31.58	31.90	1,550,283	-0.64(-1.97%)
Sep 19, 2014	33.10	33.29	32.42	32.54	2,087,950	-0.42(-1.27%)
Sep 18, 2014	32.95	33.26	32.69	32.96	1,198,280	+0.14(+0.41%)
Sep 17, 2014	33.36	33.43	32.63	32.82	1,637,821	-0.41(-1.23%)
Sep 16, 2014	32.23	33.33	32.23	33.23	2,353,883	+1.00(+3.10%)
Sep 15, 2014	31.91	32.38	31.68	32.23	1,232,730	+0.28(+0.88%)
Sep 12, 2014	32.38	32.52	31.69	31.95	2,553,742	-0.54(-1.67%)
Sep 11, 2014	32.01	32.49	31.47	32.49	3,007,284	+0.15(+0.45%)
Sep 10, 2014	32.65	32.74	32.09	32.35	2,032,000	-0.21(-0.66%)
Sep 09, 2014	32.61	33.02	32.27	32.56	1,512,270	-0.05(-0.15%)
Sep 08, 2014	33.34	33.37	32.39	32.61	1,833,676	-0.94(-2.81%)
Sep 05, 2014	33.27	33.57	32.84	33.55	1,006,230	+0.38(+1.14%)
Sep 04, 2014	34.19	34.24	33.08	33.17	1,440,718	-1.08(-3.15%)
Sep 03, 2014	34.69	34.72	34.15	34.25	1,414,258	-0.09(-0.25%)
Sep 02, 2014	34.86	34.93	34.05	34.34	2,154,827	-0.48(-1.37%)
Aug 29, 2014	34.73	34.81	34.81	34.81	1,798,159	+0.19(+0.56%)
Aug 28, 2014	34.57	34.87	34.23	34.62	1,138,474	-0.08(-0.22%)
Aug 27, 2014	34.69	34.92	34.28	34.70	1,093,921	+0.08(+0.22%)
Aug 26, 2014	33.97	34.81	33.93	34.62	1,315,270	+0.80(+2.36%)
Aug 25, 2014	33.90	33.95	33.63	33.82	992,745	+0.16(+0.46%)
Aug 22, 2014	33.86	33.95	33.22	33.67	981,201	-0.23(-0.69%)
Aug 21, 2014	33.84	33.98	33.54	33.90	1,473,167	+0.06(+0.17%)
Aug 20, 2014	33.92	33.92	33.44	33.84	1,312,847	-0.07(-0.20%)
Aug 19, 2014	33.67	34.30	33.45	33.91	1,488,389	+0.34(+1.01%)
Aug 18, 2014	33.80	34.08	33.33	33.57	2,001,971	-0.03(-0.09%)
Aug 15, 2014	33.21	33.62	32.89	33.60	1,777,300	+0.47(+1.41%)
Aug 14, 2014	33.93	34.02	33.02	33.13	1,917,028	-0.68(-2.01%)
Aug 13, 2014	33.56	34.05	33.51	33.81	1,691,852	+0.47(+1.40%)
Aug 12, 2014	32.87	33.64	32.69	33.35	2,449,693	+0.32(+0.97%)
Aug 11, 2014	33.29	33.42	32.96	33.03	916,939	+0.00(+0.00%)
Aug 08, 2014	32.35	33.07	32.31	33.03	1,663,367	+0.67(+2.07%)
Aug 07, 2014	32.94	33.20	32.24	32.35	1,181,932	-0.36(-1.10%)
Aug 06, 2014	32.45	33.48	32.38	32.71	1,832,517	+0.06(+0.18%)
Aug 05, 2014	33.70	33.75	32.45	32.66	2,660,867	-1.13(-3.34%)
Aug 04, 2014	33.45	33.90	33.00	33.78	2,026,176	+0.46(+1.37%)

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.