Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	27.67	27.72	27.25	27.67	3,118,573	+0.32(+1.17%)
Oct 30, 2014	27.51	27.74	26.95	27.35	2,564,972	-0.21(-0.76%)
Oct 29, 2014	27.93	27.97	26.95	27.56	6,612,505	-0.41(-1.47%)
Oct 28, 2014	26.62	28.14	26.55	27.97	5,221,849	+1.55(+5.87%)
Oct 27, 2014	26.29	26.55	26.39	26.42	2,088,199	+0.03(+0.11%)
Oct 24, 2014	25.49	26.79	25.26	26.39	4,592,345	+1.28(+5.10%)
Oct 23, 2014	25.48	25.72	25.04	25.11	3,130,787	-0.09(-0.36%)
Oct 22, 2014	24.45	25.35	24.35	25.20	4,957,265	+0.78(+3.19%)
Oct 21, 2014	23.54	25.21	23.36	24.42	10,721,687	+0.88(+3.74%)
Oct 20, 2014	26.07	26.07	22.83	23.54	21,140,418	-6.33(-21.19%)
Oct 17, 2014	29.64	30.14	29.51	29.87	1,554,276	+0.70(+2.40%)
Oct 16, 2014	28.24	29.28	28.19	29.17	2,380,535	+0.31(+1.07%)
Oct 15, 2014	28.50	29.19	27.72	28.86	2,937,444	-0.02(-0.07%)
Oct 14, 2014	29.08	29.48	28.64	28.88	1,998,568	+0.07(+0.24%)
Oct 13, 2014	29.25	29.45	28.68	28.81	2,577,448	-0.50(-1.71%)
Oct 10, 2014	30.41	30.61	29.30	29.31	2,312,130	-1.21(-3.96%)
Oct 09, 2014	31.35	31.44	30.31	30.52	1,849,154	-0.94(-2.99%)
Oct 08, 2014	30.87	31.49	30.53	31.46	890,539	+0.60(+1.94%)
Oct 07, 2014	31.57	31.63	30.85	30.86	1,907,067	-0.97(-3.05%)
Oct 06, 2014	32.10	32.29	31.57	31.83	984,285	-0.21(-0.66%)
Oct 03, 2014	32.45	32.68	31.98	32.04	1,066,914	-0.15(-0.47%)
Oct 02, 2014	32.17	32.35	31.15	32.19	1,762,313	-0.10(-0.31%)
Oct 01, 2014	33.35	33.80	32.09	32.29	2,416,247	-1.12(-3.35%)
Sep 30, 2014	33.63	33.63	33.19	33.41	1,006,183	-0.19(-0.57%)
Sep 29, 2014	33.48	33.76	33.29	33.60	912,761	-0.35(-1.03%)
Sep 26, 2014	33.31	33.98	32.93	33.95	1,241,302	+0.76(+2.29%)
Sep 25, 2014	33.69	34.10	33.13	33.19	1,552,105	-0.62(-1.83%)
Sep 24, 2014	33.49	33.88	33.16	33.81	1,054,690	+0.26(+0.77%)
Sep 23, 2014	33.72	33.99	33.43	33.55	1,094,032	-0.39(-1.15%)
Sep 22, 2014	34.13	34.20	33.67	33.94	937,453	-0.36(-1.05%)
Sep 19, 2014	34.94	35.05	34.21	34.30	1,400,531	-0.45(-1.29%)
Sep 18, 2014	34.76	35.23	34.71	34.75	1,657,338	+0.12(+0.35%)
Sep 17, 2014	34.29	34.74	34.19	34.63	1,707,836	+0.29(+0.84%)
Sep 16, 2014	33.40	34.50	33.19	34.34	2,265,853	+0.90(+2.69%)
Sep 15, 2014	33.34	33.52	33.10	33.44	1,591,285	+0.16(+0.48%)
Sep 12, 2014	33.50	33.55	33.05	33.28	795,311	-0.32(-0.95%)
Sep 11, 2014	33.13	33.63	33.07	33.60	653,856	+0.32(+0.96%)
Sep 10, 2014	33.36	33.53	33.15	33.28	883,814	+0.01(+0.03%)
Sep 09, 2014	33.50	33.72	33.08	33.27	1,058,980	-0.22(-0.66%)
Sep 08, 2014	33.56	33.66	33.19	33.49	1,006,962	-0.05(-0.15%)
Sep 05, 2014	33.31	33.53	32.93	33.54	899,851	+0.33(+0.99%)
Sep 04, 2014	33.75	33.77	33.04	33.21	1,379,815	-0.53(-1.57%)
Sep 03, 2014	34.40	34.47	33.57	33.74	1,223,385	-0.60(-1.75%)
Sep 02, 2014	34.16	34.47	33.88	34.34	1,437,462	+0.18(+0.53%)
Aug 29, 2014	33.89	34.16	34.16	34.16	1,092,400	+0.41(+1.21%)
Aug 28, 2014	33.99	34.06	33.47	33.75	2,499,888	-0.33(-0.97%)
Aug 27, 2014	34.38	34.47	34.03	34.08	628,969	-0.23(-0.67%)
Aug 26, 2014	34.35	34.43	34.24	34.31	790,824	+0.06(+0.18%)
Aug 25, 2014	34.21	34.47	33.86	34.25	1,362,960	+0.28(+0.82%)
Aug 22, 2014	34.20	34.29	33.80	33.97	1,219,760	-0.28(-0.82%)
Aug 21, 2014	33.55	34.60	33.36	34.25	3,342,544	+0.67(+2.00%)
Aug 20, 2014	33.18	33.63	33.15	33.58	1,469,480	+0.29(+0.87%)
Aug 19, 2014	32.78	33.49	32.72	33.29	1,604,128	+0.51(+1.56%)
Aug 18, 2014	32.35	32.78	32.21	32.78	1,417,127	+0.74(+2.31%)
Aug 15, 2014	32.34	32.46	31.67	32.04	1,274,879	-0.10(-0.31%)
Aug 14, 2014	31.53	32.24	31.39	32.14	1,861,548	+0.71(+2.26%)
Aug 13, 2014	30.97	31.61	30.83	31.43	1,610,929	+0.66(+2.14%)
Aug 12, 2014	30.83	31.02	30.45	30.77	1,000,659	-0.18(-0.58%)
Aug 11, 2014	30.73	31.19	30.67	30.95	1,354,113	+0.44(+1.44%)
Aug 08, 2014	30.62	30.64	30.14	30.51	2,065,031	-0.01(-0.03%)
Aug 07, 2014	31.00	31.29	30.43	30.52	1,463,433	-0.40(-1.29%)
Aug 06, 2014	31.01	31.27	30.86	30.92	1,506,415	-0.18(-0.58%)
Aug 05, 2014	30.85	31.50	30.66	31.10	2,048,529	+0.09(+0.29%)
Aug 04, 2014	31.30	31.54	30.74	31.01	1,900,204	-0.24(-0.77%)

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.