Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	30.61	31.12	30.61	30.87	2,001,225	+0.22(+0.71%)
Sep 29, 2014	30.59	30.81	30.31	30.65	1,919,913	-0.24(-0.77%)
Sep 26, 2014	30.88	31.06	30.80	30.89	1,315,174	-0.03(-0.09%)
Sep 25, 2014	31.31	31.54	30.91	30.91	1,103,060	-0.55(-1.74%)
Sep 24, 2014	31.68	31.68	31.43	31.46	1,987,475	-0.05(-0.14%)
Sep 23, 2014	31.13	32.01	31.11	31.51	2,630,143	+0.26(+0.85%)
Sep 22, 2014	32.02	32.12	31.04	31.24	1,686,983	-0.93(-2.89%)
Sep 19, 2014	32.40	32.47	31.94	32.17	2,296,089	-0.10(-0.31%)
Sep 18, 2014	32.23	32.44	31.94	32.27	4,296,048	+0.21(+0.65%)
Sep 17, 2014	32.35	32.52	31.94	32.06	3,797,712	-0.15(-0.45%)
Sep 16, 2014	31.83	32.58	31.83	32.21	3,376,182	+0.41(+1.29%)
Sep 15, 2014	32.25	32.26	31.76	31.80	1,722,490	-0.36(-1.11%)
Sep 12, 2014	32.53	32.70	32.10	32.15	2,361,077	-0.37(-1.15%)
Sep 11, 2014	32.53	32.70	32.27	32.53	2,972,082	-0.40(-1.22%)
Sep 10, 2014	32.77	33.05	32.49	32.93	843,126	+0.20(+0.61%)
Sep 09, 2014	33.23	33.34	32.55	32.73	1,456,661	-0.68(-2.05%)
Sep 08, 2014	33.82	33.96	33.36	33.41	828,327	-0.45(-1.32%)
Sep 05, 2014	33.75	34.08	33.61	33.86	721,922	+0.16(+0.49%)
Sep 04, 2014	33.85	33.99	33.60	33.69	699,912	-0.17(-0.51%)
Sep 03, 2014	34.09	34.14	33.68	33.87	1,230,781	-0.04(-0.11%)
Sep 02, 2014	33.85	34.36	33.29	33.90	1,414,139	+0.13(+0.38%)
Aug 29, 2014	33.30	33.78	33.78	33.78	1,478,955	+0.56(+1.70%)
Aug 28, 2014	33.52	33.52	33.06	33.21	1,071,988	-0.53(-1.57%)
Aug 27, 2014	34.12	34.18	33.31	33.74	1,771,243	-0.16(-0.48%)
Aug 26, 2014	33.95	34.47	33.95	33.90	1,330,600	+0.07(+0.22%)
Aug 25, 2014	33.67	33.90	33.67	33.83	630,048	+0.26(+0.79%)
Aug 22, 2014	33.88	33.91	33.50	33.57	858,223	-0.22(-0.65%)
Aug 21, 2014	33.87	34.01	33.74	33.78	1,059,390	-0.09(-0.27%)
Aug 20, 2014	33.32	34.08	33.32	33.88	1,336,111	-0.10(-0.29%)
Aug 19, 2014	34.17	34.17	33.93	33.98	2,488,402	-0.03(-0.08%)
Aug 18, 2014	33.74	34.17	33.64	34.00	2,041,595	+0.50(+1.50%)
Aug 15, 2014	33.47	33.55	33.15	33.50	795,342	+0.17(+0.52%)
Aug 14, 2014	33.37	33.53	33.23	33.33	1,683,265	+0.09(+0.27%)
Aug 13, 2014	32.96	33.30	32.87	33.24	1,965,215	+0.39(+1.19%)
Aug 12, 2014	32.52	33.08	32.48	32.85	1,364,979	+0.31(+0.95%)
Aug 11, 2014	31.49	32.60	31.49	32.54	1,722,696	+1.07(+3.39%)
Aug 08, 2014	31.54	31.54	30.29	31.47	2,814,077	-0.06(-0.20%)
Aug 07, 2014	32.36	32.63	31.45	31.53	1,476,282	-0.71(-2.20%)
Aug 06, 2014	32.36	32.56	32.17	32.24	958,381	-0.19(-0.59%)
Aug 05, 2014	32.75	33.03	32.30	32.44	1,649,999	-0.53(-1.60%)
Aug 04, 2014	32.48	33.07	32.29	32.96	1,081,610	+0.52(+1.60%)
Aug 01, 2014	32.52	32.52	32.25	32.44	2,634,180	+0.02(+0.06%)
Jul 31, 2014	32.41	32.69	32.16	32.43	2,426,040	-0.05(-0.17%)
Jul 30, 2014	32.11	32.96	32.11	32.48	2,548,891	+0.46(+1.42%)
Jul 29, 2014	32.11	32.25	31.84	32.03	1,338,800	-0.06(-0.20%)
Jul 28, 2014	31.80	32.24	31.72	32.09	1,738,393	+0.28(+0.89%)
Jul 25, 2014	31.17	31.86	30.97	31.81	1,326,577	+0.65(+2.08%)
Jul 24, 2014	31.12	31.49	31.03	31.16	1,621,803	-0.06(-0.20%)
Jul 23, 2014	31.96	31.97	31.11	31.22	1,819,712	-0.56(-1.75%)
Jul 22, 2014	32.22	32.35	31.74	31.78	1,169,007	-0.32(-0.99%)
Jul 21, 2014	32.44	32.56	31.88	32.10	2,009,766	-0.48(-1.48%)
Jul 18, 2014	32.05	32.67	31.89	32.58	1,440,152	+0.71(+2.23%)
Jul 17, 2014	31.91	32.17	31.80	31.87	1,614,911	-0.05(-0.14%)
Jul 16, 2014	31.86	32.14	31.71	31.92	1,739,434	+0.10(+0.31%)
Jul 15, 2014	31.86	31.92	31.58	31.82	1,774,355	-0.05(-0.17%)
Jul 14, 2014	31.65	31.90	31.65	31.87	1,327,508	+0.24(+0.75%)
Jul 11, 2014	31.11	31.69	31.04	31.63	2,150,289	+0.42(+1.34%)
Jul 10, 2014	30.92	31.45	30.82	31.21	1,729,373	-0.09(-0.29%)
Jul 09, 2014	31.42	31.43	30.79	31.31	3,038,359	-0.08(-0.26%)
Jul 08, 2014	32.23	32.48	31.24	31.39	2,415,953	-0.97(-2.98%)
Jul 07, 2014	32.31	32.57	32.17	32.35	2,594,760	-0.17(-0.53%)
Jul 03, 2014	32.06	32.53	32.53	32.53	1,053,103	+0.45(+1.39%)
Jul 02, 2014	31.77	32.08	31.63	32.08	1,326,091	+0.24(+0.74%)

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.