Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	52.23	52.37	51.63	51.72	1,576,326	-0.61(-1.17%)
Sep 29, 2014	52.51	52.84	52.09	52.33	2,642,654	-0.39(-0.73%)
Sep 26, 2014	52.39	52.98	52.36	52.72	2,674,261	+0.36(+0.69%)
Sep 25, 2014	52.43	52.63	51.89	52.36	3,895,843	-0.15(-0.29%)
Sep 24, 2014	51.35	52.61	51.25	52.51	2,727,466	+1.35(+2.64%)
Sep 23, 2014	51.12	51.35	50.82	51.16	1,943,709	-0.25(-0.48%)
Sep 22, 2014	51.16	51.58	51.14	51.41	3,269,088	+0.01(+0.01%)
Sep 19, 2014	51.77	51.87	51.10	51.40	1,892,090	+0.00(+0.00%)
Sep 18, 2014	50.77	51.48	50.71	51.40	1,688,754	+0.71(+1.40%)
Sep 17, 2014	50.74	50.90	50.37	50.69	1,697,273	-0.28(-0.55%)
Sep 16, 2014	50.02	51.01	49.98	50.97	1,917,546	+0.74(+1.48%)
Sep 15, 2014	50.18	50.52	50.09	50.23	918,925	-0.12(-0.23%)
Sep 12, 2014	50.42	50.77	50.11	50.34	1,458,978	+0.04(+0.08%)
Sep 11, 2014	49.92	50.51	49.90	50.30	2,680,225	+0.29(+0.59%)
Sep 10, 2014	49.56	50.21	49.34	50.01	2,695,846	+0.84(+1.71%)
Sep 09, 2014	49.56	49.62	49.08	49.17	1,357,059	-0.36(-0.72%)
Sep 08, 2014	49.79	50.13	49.28	49.52	1,302,628	-0.25(-0.51%)
Sep 05, 2014	49.70	49.90	49.21	49.78	2,457,553	-0.12(-0.25%)
Sep 04, 2014	49.81	50.32	49.43	49.90	2,383,360	+0.72(+1.46%)
Sep 03, 2014	49.39	49.63	49.09	49.18	1,204,231	+0.06(+0.13%)
Sep 02, 2014	49.35	49.64	49.04	49.12	1,415,133	-0.19(-0.38%)
Aug 29, 2014	49.45	49.31	49.31	49.31	1,178,915	+0.08(+0.16%)
Aug 28, 2014	48.91	49.49	48.58	49.23	1,081,654	+0.01(+0.02%)
Aug 27, 2014	49.43	49.52	48.99	49.22	1,704,020	-0.03(-0.06%)
Aug 26, 2014	48.99	49.46	48.99	49.25	2,273,075	-0.05(-0.11%)
Aug 25, 2014	49.52	49.79	49.39	49.31	1,839,317	-0.04(-0.08%)
Aug 22, 2014	49.28	49.62	49.11	49.35	1,664,939	+0.14(+0.28%)
Aug 21, 2014	49.06	49.45	48.48	49.21	2,541,596	+0.57(+1.17%)
Aug 20, 2014	48.60	48.81	48.24	48.64	3,414,960	-0.19(-0.38%)
Aug 19, 2014	48.77	49.19	48.59	48.82	2,580,007	+0.45(+0.93%)
Aug 18, 2014	47.82	48.37	47.76	48.37	3,311,583	+0.80(+1.69%)
Aug 15, 2014	48.58	48.60	47.45	47.57	2,327,629	-0.89(-1.83%)
Aug 14, 2014	48.30	48.62	47.96	48.46	1,592,677	+0.38(+0.79%)
Aug 13, 2014	47.71	47.71	47.68	48.08	2,357,962	-0.12(-0.26%)
Aug 12, 2014	48.28	48.60	47.99	48.20	2,037,715	-0.08(-0.16%)
Aug 11, 2014	48.86	48.87	47.89	48.28	2,584,831	-0.53(-1.08%)
Aug 08, 2014	47.05	49.07	47.05	48.81	3,325,215	+1.99(+4.26%)
Aug 07, 2014	47.72	48.09	46.63	46.81	3,645,998	+1.10(+2.42%)
Aug 06, 2014	45.11	46.05	44.98	45.71	1,463,320	+0.34(+0.75%)
Aug 05, 2014	45.17	45.78	44.93	45.37	1,635,488	-0.15(-0.34%)
Aug 04, 2014	44.83	45.61	44.74	45.52	1,852,204	+0.88(+1.97%)
Aug 01, 2014	44.70	44.74	44.18	44.64	1,517,912	-0.12(-0.28%)
Jul 31, 2014	44.87	45.09	44.74	44.77	2,055,368	-0.66(-1.46%)
Jul 30, 2014	44.79	45.51	44.79	45.43	1,889,417	+0.80(+1.78%)
Jul 29, 2014	44.43	44.94	44.34	44.64	1,370,156	+0.15(+0.33%)
Jul 28, 2014	44.47	44.60	44.07	44.49	1,169,638	-0.11(-0.24%)
Jul 25, 2014	44.65	44.90	44.50	44.60	797,693	-0.37(-0.82%)
Jul 24, 2014	44.51	45.16	44.48	44.97	1,134,431	+0.53(+1.20%)
Jul 23, 2014	44.38	44.66	44.23	44.43	1,086,553	+0.04(+0.09%)
Jul 22, 2014	44.13	44.60	44.13	44.40	1,992,487	+0.25(+0.58%)
Jul 21, 2014	44.24	44.42	43.85	44.14	1,515,642	-0.42(-0.95%)
Jul 18, 2014	44.16	44.60	43.92	44.57	1,608,878	+0.56(+1.28%)
Jul 17, 2014	44.14	44.65	43.94	44.00	2,458,126	-0.27(-0.61%)
Jul 16, 2014	45.25	45.25	44.06	44.27	2,844,871	-0.94(-2.08%)
Jul 15, 2014	45.62	45.64	44.96	45.21	1,765,863	-0.39(-0.86%)
Jul 14, 2014	46.11	46.11	45.50	45.61	1,799,650	-0.15(-0.32%)
Jul 11, 2014	46.29	46.34	45.21	45.75	3,119,107	-0.74(-1.59%)
Jul 10, 2014	47.06	47.06	46.07	46.50	4,275,577	-1.27(-2.67%)
Jul 09, 2014	47.33	47.84	47.28	47.77	2,270,692	+0.48(+1.01%)
Jul 08, 2014	47.30	47.53	47.12	47.29	1,901,073	-0.05(-0.10%)
Jul 07, 2014	47.05	47.44	47.05	47.34	1,671,025	-0.04(-0.08%)
Jul 03, 2014	46.90	47.38	47.38	47.38	1,015,622	+0.49(+1.05%)
Jul 02, 2014	46.35	47.08	46.33	46.88	1,950,159	+0.42(+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.