Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	35.16	35.53	34.90	35.24	505,808	+0.34(+0.97%)
Oct 30, 2014	34.75	35.33	34.44	34.90	349,219	-0.04(-0.11%)
Oct 29, 2014	34.81	35.10	34.27	34.94	400,076	+0.09(+0.26%)
Oct 28, 2014	33.82	34.86	33.75	34.85	383,751	+1.06(+3.14%)
Oct 27, 2014	33.40	33.88	33.40	33.79	406,310	+0.39(+1.17%)
Oct 24, 2014	33.08	33.54	32.79	33.40	371,684	+0.44(+1.33%)
Oct 23, 2014	33.19	33.48	32.57	32.96	339,001	+0.18(+0.55%)
Oct 22, 2014	32.98	33.65	32.55	32.78	451,326	-0.05(-0.15%)
Oct 21, 2014	32.26	33.00	31.63	32.83	377,138	+0.75(+2.34%)
Oct 20, 2014	32.34	32.64	31.92	32.08	517,926	-0.42(-1.29%)
Oct 17, 2014	32.96	32.96	32.30	32.50	724,106	+0.07(+0.22%)
Oct 16, 2014	30.96	32.62	30.70	32.43	798,122	+1.68(+5.46%)
Oct 15, 2014	30.50	31.65	29.14	30.75	1,009,163	-0.12(-0.39%)
Oct 14, 2014	31.00	31.45	30.66	30.87	525,586	+0.26(+0.85%)
Oct 13, 2014	30.21	31.09	30.15	30.61	378,409	+0.54(+1.80%)
Oct 10, 2014	30.07	30.69	29.92	30.07	367,806	-0.21(-0.69%)
Oct 09, 2014	31.12	31.41	30.12	30.28	448,306	-0.98(-3.13%)
Oct 08, 2014	30.65	31.34	30.47	31.26	320,744	+0.67(+2.19%)
Oct 07, 2014	31.12	31.37	30.51	30.59	548,007	-0.73(-2.35%)
Oct 06, 2014	31.72	32.12	31.28	31.32	226,158	-0.32(-1.03%)
Oct 03, 2014	31.79	32.03	31.58	31.65	260,722	+0.28(+0.89%)
Oct 02, 2014	31.09	31.75	30.74	31.37	418,878	+0.19(+0.61%)
Oct 01, 2014	31.53	31.70	30.95	31.18	459,795	-0.34(-1.08%)
Sep 30, 2014	31.91	32.17	31.48	31.52	423,679	-0.41(-1.28%)
Sep 29, 2014	31.69	32.12	31.60	31.93	231,752	-0.12(-0.37%)
Sep 26, 2014	32.14	32.34	31.84	32.05	289,211	-0.06(-0.19%)
Sep 25, 2014	32.66	32.95	32.05	32.11	357,926	-0.70(-2.13%)
Sep 24, 2014	32.66	32.91	32.42	32.81	380,008	+0.22(+0.68%)
Sep 23, 2014	33.45	33.67	32.56	32.59	376,086	-0.97(-2.89%)
Sep 22, 2014	33.75	33.79	33.16	33.56	534,217	-0.30(-0.89%)
Sep 19, 2014	34.02	34.67	33.48	33.86	3,398,217	-0.11(-0.32%)
Sep 18, 2014	33.21	33.97	33.02	33.97	556,641	+0.80(+2.41%)
Sep 17, 2014	32.90	33.50	32.68	33.17	583,735	+0.65(+2.00%)
Sep 16, 2014	32.66	32.86	32.30	32.52	346,843	-0.14(-0.43%)
Sep 15, 2014	33.56	33.81	32.61	32.66	485,492	-1.06(-3.14%)
Sep 12, 2014	33.59	33.89	33.24	33.72	543,196	+0.03(+0.09%)
Sep 11, 2014	32.86	33.78	32.74	33.69	404,834	+0.66(+2.00%)
Sep 10, 2014	32.73	32.86	32.73	33.03	241,984	+0.40(+1.23%)
Sep 09, 2014	33.00	33.00	32.47	32.63	214,129	-0.48(-1.45%)
Sep 08, 2014	32.80	33.12	32.57	33.11	370,343	+0.35(+1.07%)
Sep 05, 2014	32.27	32.80	32.06	32.76	369,340	+0.33(+1.02%)
Sep 04, 2014	32.54	32.85	32.27	32.43	261,513	-0.02(-0.06%)
Sep 03, 2014	32.54	32.68	32.24	32.45	415,402	-0.03(-0.09%)
Sep 02, 2014	32.11	32.60	31.93	32.48	280,092	+0.53(+1.66%)
Aug 29, 2014	31.81	31.95	31.95	31.95	268,700	+0.16(+0.50%)
Aug 28, 2014	31.88	32.01	31.53	31.79	244,056	-0.25(-0.78%)
Aug 27, 2014	32.20	32.29	31.92	32.04	360,444	-0.02(-0.06%)
Aug 26, 2014	31.79	32.34	31.71	32.06	431,773	+0.29(+0.91%)
Aug 25, 2014	31.83	31.96	31.51	31.77	229,357	+0.08(+0.25%)
Aug 22, 2014	31.62	31.83	31.62	31.69	246,417	+0.08(+0.25%)
Aug 21, 2014	31.35	31.80	30.74	31.61	339,210	+0.20(+0.64%)
Aug 20, 2014	31.23	31.23	31.05	31.41	232,336	+0.01(+0.03%)
Aug 19, 2014	31.53	31.69	31.30	31.40	151,179	-0.12(-0.38%)
Aug 18, 2014	31.20	31.63	30.99	31.52	365,420	+0.72(+2.34%)
Aug 15, 2014	31.57	31.57	30.52	30.80	387,886	-0.43(-1.38%)
Aug 14, 2014	31.39	31.55	31.02	31.23	310,660	-0.18(-0.57%)
Aug 13, 2014	31.38	31.84	31.19	31.41	407,226	+0.14(+0.45%)
Aug 12, 2014	31.35	31.73	31.10	31.27	162,295	-0.27(-0.86%)
Aug 11, 2014	31.44	31.81	31.18	31.54	240,509	+0.30(+0.96%)
Aug 08, 2014	31.31	31.71	31.17	31.24	371,034	-0.09(-0.29%)
Aug 07, 2014	31.85	32.01	31.17	31.33	158,192	-0.51(-1.60%)
Aug 06, 2014	31.29	32.11	31.27	31.84	330,737	+0.31(+0.98%)
Aug 05, 2014	31.30	31.76	31.26	31.53	362,866	-0.04(-0.13%)
Aug 04, 2014	32.10	32.60	31.21	31.57	422,602	-0.29(-0.91%)

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.