Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2014	32.57	33.52	32.35	33.33	2,967,504	+0.69(+2.11%)
Jul 31, 2014	33.19	33.50	32.13	32.64	3,571,537	-0.86(-2.58%)
Jul 30, 2014	33.80	33.89	33.49	33.50	1,700,209	-0.06(-0.17%)
Jul 29, 2014	34.06	34.16	33.56	33.56	1,495,124	-0.42(-1.23%)
Jul 28, 2014	34.11	34.12	33.56	33.98	1,011,847	-0.08(-0.23%)
Jul 25, 2014	34.67	34.78	34.02	34.05	1,671,633	-0.73(-2.09%)
Jul 24, 2014	34.69	35.13	34.45	34.78	1,372,482	+0.33(+0.96%)
Jul 23, 2014	34.55	34.57	33.90	34.45	2,197,690	+0.00(+0.00%)
Jul 22, 2014	34.82	34.84	34.40	34.45	1,729,392	-0.06(-0.17%)
Jul 21, 2014	34.89	35.10	34.35	34.51	1,798,657	-0.41(-1.17%)
Jul 18, 2014	34.97	35.22	34.60	34.92	1,410,286	+0.05(+0.14%)
Jul 17, 2014	35.54	35.91	34.84	34.87	1,764,468	-0.69(-1.94%)
Jul 16, 2014	35.11	35.57	35.00	35.56	1,901,628	+0.78(+2.23%)
Jul 15, 2014	34.56	35.20	34.47	34.78	1,777,461	-0.29(-0.83%)
Jul 14, 2014	34.42	35.12	34.42	35.07	1,401,174	+0.79(+2.32%)
Jul 11, 2014	34.93	34.99	33.94	34.28	2,212,675	-0.78(-2.24%)
Jul 10, 2014	34.31	35.40	33.99	35.06	2,579,905	+0.26(+0.75%)
Jul 09, 2014	34.44	34.84	34.31	34.80	971,269	+0.46(+1.33%)
Jul 08, 2014	34.47	34.52	34.01	34.35	1,305,154	-0.19(-0.56%)
Jul 07, 2014	34.85	34.88	34.44	34.54	1,363,133	-0.45(-1.27%)
Jul 03, 2014	35.05	34.98	34.98	34.98	1,052,099	+0.13(+0.36%)
Jul 02, 2014	34.80	35.52	34.70	34.86	2,625,073	+0.04(+0.11%)

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.